DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602C00090000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.61 | 0.60 | 0.63 | -0.08 | -11.59% | 2,488 | 1,970 | 28.76% |
| DIS230609C00090000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.09 | 1.07 | 1.11 | -0.08 | -6.84% | 1,102 | 809 | 27.42% |
| DIS230616C00090000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 1.57 | 1.56 | 1.58 | -0.09 | -5.42% | 1,107 | 6,459 | 28.08% |
| DIS230623C00090000 | 2023-05-26 1:10PM EDT | 2023-06-23 | 2.03 | 1.80 | 1.88 | +0.07 | +3.57% | 52 | 321 | 27.37% |
| DIS230630C00090000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 2.21 | 2.16 | 2.24 | -0.16 | -6.75% | 209 | 876 | 27.81% |
| DIS230721C00090000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 3.18 | 3.05 | 3.15 | -0.02 | -0.62% | 898 | 3,501 | 28.59% |
| DIS230818C00090000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 4.65 | 4.55 | 4.70 | -0.15 | -3.13% | 742 | 890 | 32.53% |
| DIS230915C00090000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 5.50 | 5.45 | 5.55 | -0.10 | -1.79% | 196 | 2,037 | 32.51% |
| DIS231020C00090000 | 2023-05-26 3:55PM EDT | 2023-10-20 | 6.64 | 6.50 | 6.65 | -0.16 | -2.35% | 115 | 1,206 | 33.28% |
| DIS240119C00090000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 9.20 | 9.10 | 9.30 | -0.25 | -2.65% | 227 | 4,499 | 35.47% |
| DIS240621C00090000 | 2023-05-26 3:07PM EDT | 2024-06-21 | 12.95 | 12.75 | 13.05 | +0.10 | +0.78% | 44 | 1,087 | 37.96% |
| DIS250117C00090000 | 2023-05-26 3:52PM EDT | 2025-01-17 | 16.60 | 16.20 | 16.75 | +0.04 | +0.24% | 23 | 1,705 | 38.94% |
| DIS250620C00090000 | 2023-05-26 3:47PM EDT | 2025-06-20 | 19.00 | 18.70 | 19.40 | -0.15 | -0.78% | 84 | 539 | 40.11% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602P00090000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 2.25 | 2.25 | 2.29 | -0.04 | -1.75% | 823 | 1,496 | 27.49% |
| DIS230609P00090000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.62 | 2.60 | 2.72 | -0.09 | -3.32% | 266 | 1,227 | 25.83% |
| DIS230616P00090000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.06 | 3.00 | 3.10 | -0.10 | -3.16% | 856 | 16,257 | 25.68% |
| DIS230623P00090000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 3.22 | 3.20 | 3.35 | -0.12 | -3.59% | 39 | 452 | 24.81% |
| DIS230630P00090000 | 2023-05-26 2:18PM EDT | 2023-06-30 | 3.33 | 3.45 | 3.60 | -0.41 | -10.96% | 40 | 542 | 24.50% |
| DIS230721P00090000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 4.16 | 4.10 | 4.20 | -0.22 | -5.02% | 466 | 12,174 | 23.73% |
| DIS230818P00090000 | 2023-05-26 3:54PM EDT | 2023-08-18 | 5.30 | 5.30 | 5.40 | -0.15 | -2.75% | 322 | 2,898 | 26.53% |
| DIS230915P00090000 | 2023-05-26 3:09PM EDT | 2023-09-15 | 5.72 | 5.80 | 5.95 | -0.33 | -5.45% | 149 | 8,655 | 25.78% |
| DIS231020P00090000 | 2023-05-26 3:26PM EDT | 2023-10-20 | 6.40 | 6.45 | 6.60 | -0.30 | -4.48% | 58 | 3,497 | 25.40% |
| DIS240119P00090000 | 2023-05-26 3:48PM EDT | 2024-01-19 | 8.11 | 8.05 | 8.15 | -0.29 | -3.45% | 90 | 13,575 | 25.40% |
| DIS240621P00090000 | 2023-05-26 12:08PM EDT | 2024-06-21 | 9.92 | 10.00 | 10.25 | -0.38 | -3.69% | 5 | 1,808 | 25.55% |
| DIS250117P00090000 | 2023-05-26 11:03AM EDT | 2025-01-17 | 11.87 | 11.65 | 12.10 | -0.33 | -2.70% | 1 | 6,967 | 24.72% |
| DIS250620P00090000 | 2023-05-26 11:55AM EDT | 2025-06-20 | 13.00 | 12.55 | 13.20 | -0.29 | -2.18% | 48 | 632 | 24.24% |
© 2023 Yahoo. All rights reserved.