DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00085000 | 2023-06-02 3:42PM EDT | 2023-06-09 | 5.97 | 5.80 | 6.00 | +2.02 | +51.14% | 33 | 118 | 40.82% |
| DIS230616C00085000 | 2023-06-02 3:57PM EDT | 2023-06-16 | 6.20 | 6.10 | 6.25 | +1.86 | +42.86% | 90 | 1,905 | 34.77% |
| DIS230623C00085000 | 2023-06-02 10:59AM EDT | 2023-06-23 | 6.15 | 6.30 | 6.50 | +1.35 | +28.12% | 4 | 20 | 32.72% |
| DIS230630C00085000 | 2023-06-02 3:01PM EDT | 2023-06-30 | 7.00 | 6.60 | 6.75 | +1.99 | +39.72% | 43 | 87 | 31.79% |
| DIS230707C00085000 | 2023-06-02 9:53AM EDT | 2023-07-07 | 6.35 | 6.80 | 7.00 | +1.04 | +19.59% | 2 | 10 | 31.37% |
| DIS230721C00085000 | 2023-06-02 3:34PM EDT | 2023-07-21 | 7.45 | 7.40 | 7.50 | +1.57 | +26.70% | 110 | 6,670 | 31.20% |
| DIS230818C00085000 | 2023-06-02 3:24PM EDT | 2023-08-18 | 8.95 | 8.75 | 8.90 | +1.30 | +16.99% | 113 | 479 | 34.69% |
| DIS230915C00085000 | 2023-06-02 2:44PM EDT | 2023-09-15 | 9.97 | 9.65 | 9.80 | +1.67 | +20.12% | 52 | 669 | 34.85% |
| DIS231020C00085000 | 2023-06-02 2:15PM EDT | 2023-10-20 | 10.95 | 10.65 | 10.90 | +1.55 | +16.49% | 58 | 365 | 35.54% |
| DIS240119C00085000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 13.25 | 13.25 | 13.40 | +1.24 | +10.32% | 59 | 1,146 | 36.99% |
| DIS240621C00085000 | 2023-06-02 3:10PM EDT | 2024-06-21 | 17.00 | 16.60 | 17.00 | +1.85 | +12.21% | 15 | 959 | 38.98% |
| DIS250117C00085000 | 2023-06-02 12:45PM EDT | 2025-01-17 | 20.30 | 19.85 | 20.85 | +1.60 | +8.56% | 6 | 1,000 | 40.27% |
| DIS250620C00085000 | 2023-06-02 3:38PM EDT | 2025-06-20 | 22.50 | 22.10 | 22.95 | +1.70 | +8.17% | 92 | 302 | 40.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00085000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 2,172 | 5,674 | 30.86% |
| DIS230616P00085000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.25 | 0.23 | 0.25 | -0.32 | -56.14% | 2,191 | 14,876 | 28.37% |
| DIS230623P00085000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 0.38 | 0.37 | 0.39 | -0.43 | -53.09% | 141 | 2,003 | 26.17% |
| DIS230630P00085000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 0.53 | 0.53 | 0.56 | -0.55 | -50.93% | 4,372 | 4,576 | 25.49% |
| DIS230707P00085000 | 2023-06-02 3:55PM EDT | 2023-07-07 | 0.71 | 0.67 | 0.72 | -0.51 | -41.80% | 123 | 70 | 24.98% |
| DIS230714P00085000 | 2023-06-02 3:28PM EDT | 2023-07-14 | 0.87 | 0.83 | 0.90 | +0.87 | - | 73 | 53 | 24.88% |
| DIS230721P00085000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 1.08 | 1.08 | 1.10 | -0.66 | -37.93% | 865 | 14,802 | 25.10% |
| DIS230818P00085000 | 2023-06-02 3:57PM EDT | 2023-08-18 | 2.15 | 2.11 | 2.14 | -0.71 | -24.83% | 177 | 4,186 | 27.80% |
| DIS230915P00085000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 2.68 | 2.66 | 2.70 | -0.63 | -19.03% | 200 | 15,302 | 27.14% |
| DIS231020P00085000 | 2023-06-02 3:55PM EDT | 2023-10-20 | 3.30 | 3.30 | 3.40 | -0.75 | -18.52% | 492 | 7,025 | 27.03% |
| DIS240119P00085000 | 2023-06-02 3:30PM EDT | 2024-01-19 | 4.85 | 4.80 | 4.95 | -0.70 | -12.61% | 116 | 11,897 | 26.96% |
| DIS240621P00085000 | 2023-06-02 2:42PM EDT | 2024-06-21 | 6.55 | 6.55 | 6.80 | -1.00 | -13.25% | 16 | 5,452 | 26.25% |
| DIS250117P00085000 | 2023-06-02 3:38PM EDT | 2025-01-17 | 8.53 | 8.35 | 8.75 | -1.07 | -11.15% | 4 | 7,070 | 25.64% |
| DIS250620P00085000 | 2023-06-02 3:54PM EDT | 2025-06-20 | 9.85 | 9.20 | 9.95 | -1.05 | -9.63% | 971 | 635 | 25.32% |
© 2023 Yahoo. All rights reserved.