UK Markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.29 (-0.83%) CRUDE OIL
86.27 +2.64 (+3.16%) GOLD FUTURES
1,733.80 +31.80 (+1.87%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,612.75 +487.04 (+2.84%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:85.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021C00085000 | 2022-08-11 1:08PM EDT | 2022-10-21 | 34.64 | 33.90 | 34.40 | +10.54 | +43.73% | 2 | 62 | 310.47% |
| DIS221118C00085000 | 2022-08-11 10:11AM EDT | 2022-11-18 | 37.45 | 34.60 | 35.00 | +12.25 | +48.61% | 3 | 746 | 199.63% |
| DIS221216C00085000 | 2022-08-11 11:10AM EDT | 2022-12-16 | 36.00 | 35.05 | 35.50 | +9.50 | +35.85% | 5 | 47 | 160.52% |
| DIS230120C00085000 | 2022-08-11 10:01AM EDT | 2023-01-20 | 36.00 | 35.50 | 36.15 | +9.35 | +35.08% | 11 | 225 | 135.25% |
| DIS230217C00085000 | 2022-08-03 12:37PM EDT | 2023-02-17 | 28.19 | 36.25 | 36.80 | 0.00 | - | 1 | 6 | 124.05% |
| DIS230317C00085000 | 2022-08-11 9:38AM EDT | 2023-03-17 | 41.16 | 36.85 | 37.45 | +12.48 | +43.51% | 1 | 1 | 115.81% |
| DIS230616C00085000 | 2022-08-11 11:31AM EDT | 2023-06-16 | 39.50 | 38.50 | 39.10 | +9.48 | +31.58% | 57 | 361 | 98.88% |
| DIS240119C00085000 | 2022-08-11 9:42AM EDT | 2024-01-19 | 45.60 | 41.90 | 42.90 | +10.63 | +30.40% | 2 | 432 | 82.34% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021P00085000 | 2022-08-11 1:47PM EDT | 2022-10-21 | 0.24 | 0.25 | 0.26 | -0.80 | -76.92% | 317 | 2,417 | 50.49% |
| DIS221118P00085000 | 2022-08-11 1:07PM EDT | 2022-11-18 | 0.63 | 0.63 | 0.66 | -1.09 | -63.37% | 143 | 1,554 | 39.80% |
| DIS221216P00085000 | 2022-08-11 1:47PM EDT | 2022-12-16 | 0.95 | 0.91 | 1.00 | -1.28 | -57.40% | 195 | 417 | 35.45% |
| DIS230120P00085000 | 2022-08-11 1:56PM EDT | 2023-01-20 | 1.25 | 1.19 | 1.28 | -1.59 | -55.99% | 337 | 7,243 | 31.67% |
| DIS230217P00085000 | 2022-08-11 11:32AM EDT | 2023-02-17 | 1.57 | 1.60 | 1.72 | -1.24 | -44.13% | 7 | 659 | 31.36% |
| DIS230317P00085000 | 2022-08-10 3:50PM EDT | 2023-03-17 | 3.00 | 1.91 | 2.09 | -0.70 | -18.92% | 212 | 308 | 30.79% |
| DIS230616P00085000 | 2022-08-11 1:50PM EDT | 2023-06-16 | 2.86 | 2.81 | 2.94 | -1.96 | -40.66% | 52 | 1,014 | 28.50% |
| DIS240119P00085000 | 2022-08-11 12:24PM EDT | 2024-01-19 | 5.10 | 4.95 | 5.25 | -1.90 | -27.14% | 32 | 2,552 | 27.77% |
© 2022 Yahoo. All rights reserved.
