UK markets open in 6 hours 3 minutes
NIKKEI 225
27,357.85 -4.90 (-0.02%) HANG SENG
22,592.66 +25.88 (+0.11%) CRUDE OIL
81.17 +0.16 (+0.20%) GOLD FUTURES
1,930.80 +0.80 (+0.04%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,286.34 -494.03 (-2.63%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:80.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127C00080000 | 2023-01-24 12:02PM EST | 2023-01-27 | 26.00 | 29.35 | 30.00 | 0.00 | - | 1 | 36 | 351.17% |
| DIS230203C00080000 | 2023-01-26 3:34PM EST | 2023-02-03 | 29.20 | 29.45 | 30.10 | +3.89 | +15.37% | 3 | 15 | 98.83% |
| DIS230210C00080000 | 2023-01-26 11:34AM EST | 2023-02-10 | 28.24 | 29.50 | 30.15 | +10.04 | +55.16% | 2 | 4 | 77.73% |
| DIS230217C00080000 | 2023-01-26 1:11PM EST | 2023-02-17 | 28.30 | 29.65 | 30.10 | +2.94 | +11.59% | 3 | 1,538 | 67.87% |
| DIS230224C00080000 | 2023-01-06 1:18PM EST | 2023-02-24 | 15.88 | 29.35 | 30.40 | 0.00 | - | 2 | 2 | 59.08% |
| DIS230303C00080000 | 2023-01-26 11:34AM EST | 2023-03-03 | 28.53 | 29.75 | 30.30 | +7.01 | +32.57% | 2 | 3 | 59.38% |
| DIS230317C00080000 | 2023-01-26 3:34PM EST | 2023-03-17 | 29.85 | 30.10 | 30.55 | +1.20 | +4.19% | 5 | 898 | 57.91% |
| DIS230421C00080000 | 2023-01-26 2:25PM EST | 2023-04-21 | 30.02 | 30.80 | 31.25 | +1.79 | +6.34% | 14 | 902 | 53.93% |
| DIS230616C00080000 | 2023-01-26 12:20PM EST | 2023-06-16 | 30.90 | 32.05 | 32.50 | +1.60 | +5.46% | 32 | 20,755 | 51.71% |
| DIS230721C00080000 | 2023-01-24 11:40AM EST | 2023-07-21 | 29.60 | 32.50 | 33.00 | 0.00 | - | 3 | 339 | 50.68% |
| DIS230915C00080000 | 2023-01-25 11:08AM EST | 2023-09-15 | 29.95 | 33.65 | 34.15 | 0.00 | - | 2 | 178 | 49.75% |
| DIS240119C00080000 | 2023-01-26 3:39PM EST | 2024-01-19 | 35.66 | 35.50 | 36.30 | +1.05 | +3.03% | 29 | 1,452 | 47.80% |
| DIS250117C00080000 | 2023-01-26 11:50AM EST | 2025-01-17 | 39.71 | 40.50 | 41.50 | -0.09 | -0.23% | 4 | 310 | 45.76% |
| DIS250620C00080000 | 2023-01-26 3:00PM EST | 2025-06-20 | 42.95 | 42.35 | 43.95 | +1.64 | +3.97% | 13 | 22 | 46.54% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127P00080000 | 2023-01-26 9:35AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,954 | 206.25% |
| DIS230203P00080000 | 2023-01-23 1:37PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,514 | 71.88% |
| DIS230210P00080000 | 2023-01-26 12:58PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 367 | 60.94% |
| DIS230217P00080000 | 2023-01-26 3:55PM EST | 2023-02-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,283 | 12,099 | 57.03% |
| DIS230224P00080000 | 2023-01-26 9:48AM EST | 2023-02-24 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 6 | 180 | 51.37% |
| DIS230303P00080000 | 2023-01-26 11:21AM EST | 2023-03-03 | 0.13 | 0.08 | 0.12 | 0.00 | - | 10 | 141 | 49.90% |
| DIS230317P00080000 | 2023-01-26 3:59PM EST | 2023-03-17 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 287 | 5,027 | 46.09% |
| DIS230421P00080000 | 2023-01-26 3:29PM EST | 2023-04-21 | 0.45 | 0.40 | 0.45 | -0.08 | -15.09% | 24 | 3,660 | 41.31% |
| DIS230616P00080000 | 2023-01-26 3:58PM EST | 2023-06-16 | 1.05 | 1.02 | 1.08 | -0.12 | -10.26% | 75 | 5,404 | 39.58% |
| DIS230721P00080000 | 2023-01-26 3:12PM EST | 2023-07-21 | 1.38 | 1.31 | 1.44 | -0.12 | -8.00% | 46 | 1,513 | 38.40% |
| DIS230915P00080000 | 2023-01-26 2:13PM EST | 2023-09-15 | 1.99 | 1.87 | 1.93 | -0.11 | -5.24% | 168 | 2,592 | 36.61% |
| DIS240119P00080000 | 2023-01-26 3:51PM EST | 2024-01-19 | 3.05 | 2.95 | 3.10 | -0.35 | -10.29% | 92 | 9,392 | 34.73% |
| DIS250117P00080000 | 2023-01-26 1:57PM EST | 2025-01-17 | 5.65 | 5.25 | 5.65 | -0.55 | -8.87% | 1 | 2,164 | 31.33% |
| DIS250620P00080000 | 2023-01-26 3:29PM EST | 2025-06-20 | 6.65 | 6.10 | 6.80 | -0.50 | -6.99% | 61 | 31 | 31.02% |
© 2023 Yahoo. All rights reserved.
