UK markets open in 6 hours 35 minutes
NIKKEI 225
26,144.51 -277.54 (-1.05%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.35 +0.12 (+0.15%) GOLD FUTURES
1,671.50 +2.90 (+0.17%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,511.78 -48.84 (-0.28%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221014C00080000 | 2022-09-15 3:44PM EDT | 2022-10-14 | 31.25 | 17.55 | 18.10 | 0.00 | - | - | 5 | 66.36% |
| DIS221021C00080000 | 2022-09-28 3:59PM EDT | 2022-10-21 | 19.90 | 17.85 | 18.15 | 0.00 | - | 43 | 325 | 60.16% |
| DIS221028C00080000 | 2022-09-15 1:11PM EDT | 2022-10-28 | 33.12 | 17.85 | 18.60 | 0.00 | - | - | 1 | 57.52% |
| DIS221118C00080000 | 2022-09-29 9:57AM EDT | 2022-11-18 | 19.20 | 19.05 | 19.45 | +1.00 | +5.49% | 1 | 808 | 57.62% |
| DIS221216C00080000 | 2022-09-29 3:53PM EDT | 2022-12-16 | 19.95 | 19.85 | 20.15 | -1.85 | -8.49% | 93 | 404 | 52.86% |
| DIS230120C00080000 | 2022-09-29 10:17AM EDT | 2023-01-20 | 20.62 | 20.70 | 21.15 | +0.77 | +3.88% | 4 | 655 | 50.24% |
| DIS230217C00080000 | 2022-09-27 2:41PM EDT | 2023-02-17 | 21.05 | 21.60 | 22.10 | 0.00 | - | 1 | 15 | 50.32% |
| DIS230317C00080000 | 2022-09-29 3:27PM EDT | 2023-03-17 | 22.26 | 22.15 | 22.80 | -1.55 | -6.51% | 11 | 57 | 50.77% |
| DIS230421C00080000 | 2022-08-30 2:02PM EDT | 2023-04-21 | 36.04 | 22.25 | 22.85 | 0.00 | - | - | 5 | 46.44% |
| DIS230616C00080000 | 2022-09-22 2:43PM EDT | 2023-06-16 | 28.60 | 24.35 | 25.00 | 0.00 | - | 2 | 181 | 49.55% |
| DIS240119C00080000 | 2022-09-29 2:32PM EDT | 2024-01-19 | 28.06 | 28.30 | 29.00 | -0.54 | -1.89% | 2 | 1,197 | 47.71% |
| DIS250117C00080000 | 2022-09-29 3:50PM EDT | 2025-01-17 | 34.00 | 33.25 | 34.35 | -1.30 | -3.68% | 78 | 119 | 46.99% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00080000 | 2022-09-27 3:08PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 197 | 137.50% |
| DIS221007P00080000 | 2022-09-29 2:04PM EDT | 2022-10-07 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 360 | 703 | 60.94% |
| DIS221014P00080000 | 2022-09-29 3:43PM EDT | 2022-10-14 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 39 | 143 | 55.86% |
| DIS221021P00080000 | 2022-09-29 3:53PM EDT | 2022-10-21 | 0.33 | 0.32 | 0.34 | +0.10 | +43.48% | 350 | 3,416 | 53.22% |
| DIS221028P00080000 | 2022-09-29 2:27PM EDT | 2022-10-28 | 0.56 | 0.47 | 0.50 | +0.15 | +36.59% | 7 | 366 | 50.78% |
| DIS221104P00080000 | 2022-09-29 3:53PM EDT | 2022-11-04 | 0.69 | 0.67 | 0.73 | +0.11 | +18.97% | 34 | 23 | 50.20% |
| DIS221118P00080000 | 2022-09-29 3:15PM EDT | 2022-11-18 | 1.35 | 1.28 | 1.33 | +0.29 | +27.36% | 83 | 3,615 | 51.47% |
| DIS221216P00080000 | 2022-09-29 1:55PM EDT | 2022-12-16 | 2.09 | 1.89 | 1.95 | +0.46 | +28.22% | 31 | 876 | 47.55% |
| DIS230120P00080000 | 2022-09-29 1:54PM EDT | 2023-01-20 | 2.70 | 2.50 | 2.56 | +0.50 | +22.73% | 25 | 3,643 | 44.01% |
| DIS230217P00080000 | 2022-09-29 12:55PM EDT | 2023-02-17 | 3.19 | 3.10 | 3.25 | +0.30 | +10.38% | 17 | 409 | 43.65% |
| DIS230317P00080000 | 2022-09-29 12:19PM EDT | 2023-03-17 | 3.60 | 3.50 | 3.65 | +0.35 | +10.77% | 3 | 741 | 42.04% |
| DIS230421P00080000 | 2022-09-28 2:21PM EDT | 2023-04-21 | 3.75 | 3.95 | 4.10 | 0.00 | - | 24 | 41 | 40.43% |
| DIS230616P00080000 | 2022-09-29 3:37PM EDT | 2023-06-16 | 4.80 | 4.75 | 4.90 | +0.25 | +5.49% | 176 | 1,915 | 39.12% |
| DIS240119P00080000 | 2022-09-29 3:46PM EDT | 2024-01-19 | 7.35 | 7.15 | 7.55 | +0.45 | +6.52% | 3 | 3,908 | 36.60% |
| DIS250117P00080000 | 2022-09-29 12:57PM EDT | 2025-01-17 | 9.80 | 9.60 | 10.25 | +0.20 | +2.08% | 1 | 65 | 33.26% |
© 2022 Yahoo. All rights reserved.
