The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EST. Market open.
Strike:85.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00085000 | 2023-01-30 3:06PM EST | 2023-02-03 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DIS230210C00085000 | 2023-02-02 1:44PM EST | 2023-02-10 | 28.26 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIS230217C00085000 | 2023-02-02 3:33PM EST | 2023-02-17 | 28.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,822 | 0.00% |
| DIS230224C00085000 | 2023-01-24 10:22AM EST | 2023-02-24 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIS230303C00085000 | 2023-01-13 9:37AM EST | 2023-03-03 | 15.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS230317C00085000 | 2023-02-02 3:31PM EST | 2023-03-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 4,967 | 0.00% |
| DIS230421C00085000 | 2023-02-02 2:54PM EST | 2023-04-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 142 | 790 | 0.00% |
| DIS230616C00085000 | 2023-02-02 3:55PM EST | 2023-06-16 | 30.95 | 0.00 | 0.00 | 0.00 | - | 372 | 983 | 0.00% |
| DIS230721C00085000 | 2023-02-02 12:43PM EST | 2023-07-21 | 30.93 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 0.00% |
| DIS230915C00085000 | 2023-02-02 11:05AM EST | 2023-09-15 | 31.84 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| DIS240119C00085000 | 2023-02-02 3:52PM EST | 2024-01-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 51 | 806 | 0.00% |
| DIS240621C00085000 | 2023-01-30 12:46PM EST | 2024-06-21 | 33.68 | 0.00 | 0.00 | 0.00 | - | 26 | 58 | 0.00% |
| DIS250117C00085000 | 2023-02-02 11:40AM EST | 2025-01-17 | 39.82 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 0.00% |
| DIS250620C00085000 | 2023-01-26 12:04PM EST | 2025-06-20 | 38.75 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00085000 | 2023-01-27 10:20AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 50.00% |
| DIS230210P00085000 | 2023-02-02 1:39PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 301 | 50.00% |
| DIS230217P00085000 | 2023-02-02 2:33PM EST | 2023-02-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,324 | 9,469 | 25.00% |
| DIS230224P00085000 | 2023-02-02 11:58AM EST | 2023-02-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 25.00% |
| DIS230303P00085000 | 2023-02-02 11:48AM EST | 2023-03-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| DIS230317P00085000 | 2023-02-02 3:59PM EST | 2023-03-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 76 | 7,606 | 12.50% |
| DIS230421P00085000 | 2023-02-02 3:58PM EST | 2023-04-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 72 | 4,617 | 12.50% |
| DIS230616P00085000 | 2023-02-02 3:50PM EST | 2023-06-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 207 | 4,991 | 12.50% |
| DIS230721P00085000 | 2023-02-02 3:51PM EST | 2023-07-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 60 | 1,478 | 6.25% |
| DIS230915P00085000 | 2023-02-02 2:00PM EST | 2023-09-15 | 2.13 | 0.00 | 0.00 | 0.00 | - | 461 | 5,179 | 6.25% |
| DIS240119P00085000 | 2023-02-02 3:03PM EST | 2024-01-19 | 3.43 | 0.00 | 0.00 | 0.00 | - | 55 | 8,266 | 6.25% |
| DIS250117P00085000 | 2023-02-02 11:03AM EST | 2025-01-17 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,473 | 3.13% |
| DIS250620P00085000 | 2023-02-02 10:39AM EST | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
© 2023 Yahoo. All rights reserved.
