The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00075000 | 2023-01-25 10:41AM EST | 75.00 | 30.20 | 35.45 | 36.10 | 0.00 | - | 3 | 4 | 124.61% |
| DIS230210C00078000 | 2023-01-11 11:18AM EST | 78.00 | 18.54 | 32.45 | 33.10 | 0.00 | - | - | 1 | 113.28% |
| DIS230210C00079000 | 2023-01-11 11:18AM EST | 79.00 | 17.60 | 31.35 | 32.10 | 0.00 | - | 2 | 2 | 92.19% |
| DIS230210C00080000 | 2023-01-31 10:09AM EST | 80.00 | 27.95 | 30.45 | 31.10 | 0.00 | - | 1 | 4 | 105.86% |
| DIS230210C00082000 | 2023-01-24 10:56AM EST | 82.00 | 24.50 | 28.45 | 29.10 | 0.00 | - | 2 | 6 | 98.83% |
| DIS230210C00083000 | 2023-01-27 12:49PM EST | 83.00 | 27.20 | 27.40 | 28.10 | 0.00 | - | 2 | 5 | 89.06% |
| DIS230210C00084000 | 2023-01-20 2:35PM EST | 84.00 | 19.25 | 26.45 | 27.15 | 0.00 | - | 4 | 5 | 96.29% |
| DIS230210C00085000 | 2023-02-03 2:38PM EST | 85.00 | 26.20 | 25.45 | 26.10 | -2.06 | -7.29% | 7 | 8 | 88.28% |
| DIS230210C00086000 | 2023-02-03 3:41PM EST | 86.00 | 24.80 | 24.65 | 24.95 | +2.53 | +11.36% | 21 | 85 | 89.06% |
| DIS230210C00087000 | 2023-02-03 2:55PM EST | 87.00 | 24.00 | 23.70 | 23.90 | +2.93 | +13.91% | 6 | 102 | 85.55% |
| DIS230210C00088000 | 2023-01-20 2:31PM EST | 88.00 | 15.47 | 22.70 | 22.95 | 0.00 | - | 5 | 91 | 85.35% |
| DIS230210C00089000 | 2023-02-03 3:43PM EST | 89.00 | 21.76 | 21.70 | 21.95 | +2.79 | +14.71% | 21 | 128 | 81.64% |
| DIS230210C00090000 | 2023-02-03 3:55PM EST | 90.00 | 20.80 | 20.70 | 20.95 | -1.53 | -6.85% | 33 | 130 | 78.13% |
| DIS230210C00091000 | 2023-02-03 3:59PM EST | 91.00 | 19.82 | 19.60 | 19.95 | -2.53 | -11.32% | 31 | 42 | 67.97% |
| DIS230210C00092000 | 2023-02-03 2:49PM EST | 92.00 | 19.26 | 18.70 | 19.05 | -2.02 | -9.49% | 77 | 205 | 75.78% |
| DIS230210C00093000 | 2023-02-03 3:49PM EST | 93.00 | 17.56 | 17.75 | 18.05 | -1.94 | -9.95% | 40 | 175 | 74.02% |
| DIS230210C00094000 | 2023-02-03 3:52PM EST | 94.00 | 16.64 | 16.75 | 17.00 | -1.90 | -10.25% | 54 | 106 | 68.36% |
| DIS230210C00095000 | 2023-02-03 3:27PM EST | 95.00 | 16.10 | 15.80 | 16.05 | -1.17 | -6.77% | 19 | 429 | 68.26% |
| DIS230210C00096000 | 2023-02-03 3:38PM EST | 96.00 | 14.89 | 14.80 | 15.05 | -2.21 | -12.92% | 37 | 186 | 64.45% |
| DIS230210C00097000 | 2023-02-03 3:58PM EST | 97.00 | 14.00 | 13.85 | 14.15 | -2.00 | -12.50% | 31 | 461 | 64.84% |
| DIS230210C00098000 | 2023-02-03 2:46PM EST | 98.00 | 13.40 | 12.90 | 13.15 | -1.02 | -7.07% | 8 | 299 | 62.11% |
| DIS230210C00099000 | 2023-02-03 3:59PM EST | 99.00 | 12.07 | 11.95 | 12.20 | -1.83 | -13.17% | 10 | 314 | 60.25% |
| DIS230210C00100000 | 2023-02-03 3:58PM EST | 100.00 | 11.16 | 11.05 | 11.30 | -2.11 | -15.90% | 217 | 656 | 59.96% |
| DIS230210C00101000 | 2023-02-03 1:44PM EST | 101.00 | 11.00 | 10.20 | 10.35 | -1.00 | -8.33% | 85 | 213 | 58.98% |
| DIS230210C00102000 | 2023-02-03 3:13PM EST | 102.00 | 9.85 | 9.30 | 9.50 | -1.65 | -14.35% | 34 | 254 | 58.15% |
| DIS230210C00103000 | 2023-02-03 3:43PM EST | 103.00 | 8.44 | 8.45 | 8.65 | -2.37 | -21.92% | 20 | 719 | 57.42% |
| DIS230210C00104000 | 2023-02-03 3:32PM EST | 104.00 | 7.95 | 7.65 | 7.85 | -2.28 | -22.29% | 48 | 460 | 57.18% |
| DIS230210C00105000 | 2023-02-03 3:50PM EST | 105.00 | 6.75 | 6.90 | 7.05 | -1.90 | -21.97% | 167 | 1,010 | 56.74% |
| DIS230210C00106000 | 2023-02-03 3:51PM EST | 106.00 | 6.10 | 6.20 | 6.35 | -2.00 | -24.69% | 30 | 431 | 57.08% |
| DIS230210C00107000 | 2023-02-03 3:46PM EST | 107.00 | 5.41 | 5.50 | 5.65 | -1.47 | -21.37% | 70 | 333 | 56.59% |
| DIS230210C00108000 | 2023-02-03 3:52PM EST | 108.00 | 4.82 | 4.85 | 5.00 | -1.78 | -26.97% | 171 | 2,025 | 56.30% |
| DIS230210C00109000 | 2023-02-03 3:48PM EST | 109.00 | 4.20 | 4.30 | 4.40 | -1.91 | -31.26% | 183 | 1,480 | 56.49% |
| DIS230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 3.85 | 3.75 | 3.85 | -1.70 | -30.63% | 1,217 | 3,234 | 56.32% |
| DIS230210C00111000 | 2023-02-03 3:59PM EST | 111.00 | 3.32 | 3.30 | 3.35 | -1.43 | -30.11% | 771 | 1,962 | 56.64% |
| DIS230210C00112000 | 2023-02-03 3:58PM EST | 112.00 | 2.84 | 2.82 | 2.90 | -1.46 | -33.95% | 5,097 | 1,139 | 56.37% |
| DIS230210C00113000 | 2023-02-03 3:56PM EST | 113.00 | 2.46 | 2.40 | 2.49 | -1.39 | -36.10% | 1,397 | 1,572 | 56.18% |
| DIS230210C00114000 | 2023-02-03 3:59PM EST | 114.00 | 2.07 | 2.05 | 2.16 | -1.24 | -37.46% | 560 | 551 | 56.52% |
| DIS230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 1.76 | 1.73 | 1.81 | -1.12 | -38.89% | 4,148 | 2,788 | 56.25% |
| DIS230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 1.48 | 1.46 | 1.53 | -1.02 | -40.80% | 642 | 2,256 | 56.35% |
| DIS230210C00117000 | 2023-02-03 3:55PM EST | 117.00 | 1.27 | 1.22 | 1.28 | -0.84 | -39.81% | 534 | 672 | 56.32% |
| DIS230210C00118000 | 2023-02-03 3:59PM EST | 118.00 | 1.04 | 1.01 | 1.06 | -0.77 | -42.54% | 484 | 572 | 56.25% |
| DIS230210C00119000 | 2023-02-03 3:58PM EST | 119.00 | 0.86 | 0.83 | 0.91 | -0.67 | -43.79% | 294 | 412 | 56.64% |
| DIS230210C00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.74 | 0.70 | 0.74 | -0.55 | -42.64% | 4,150 | 3,034 | 56.79% |
| DIS230210C00125000 | 2023-02-03 3:59PM EST | 125.00 | 0.30 | 0.29 | 0.31 | -0.26 | -46.43% | 665 | 682 | 59.42% |
| DIS230210C00130000 | 2023-02-03 3:50PM EST | 130.00 | 0.12 | 0.11 | 0.14 | -0.13 | -52.00% | 295 | 688 | 62.11% |
| DIS230210C00135000 | 2023-02-03 3:56PM EST | 135.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 473 | 1,069 | 68.36% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00060000 | 2023-01-20 3:42PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 154 | 143.75% |
| DIS230210P00065000 | 2023-01-26 12:22PM EST | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 28 | 150.78% |
| DIS230210P00070000 | 2023-01-31 2:36PM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 128.13% |
| DIS230210P00073000 | 2023-01-31 2:36PM EST | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 3,287 | 115.63% |
| DIS230210P00074000 | 2023-01-31 2:35PM EST | 74.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 74 | 114.06% |
| DIS230210P00075000 | 2023-02-03 1:29PM EST | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 225 | 107.81% |
| DIS230210P00076000 | 2023-01-31 2:35PM EST | 76.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 66 | 123.05% |
| DIS230210P00077000 | 2023-01-30 12:17PM EST | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 93.75% |
| DIS230210P00078000 | 2023-01-31 11:43AM EST | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 300 | 90.63% |
| DIS230210P00079000 | 2023-01-31 1:11PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 89 | 87.50% |
| DIS230210P00080000 | 2023-02-02 11:15AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 324 | 85.94% |
| DIS230210P00081000 | 2023-02-02 11:44AM EST | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 82.81% |
| DIS230210P00082000 | 2023-02-03 9:48AM EST | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 172 | 79.69% |
| DIS230210P00083000 | 2023-01-31 11:00AM EST | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 222 | 79.69% |
| DIS230210P00084000 | 2023-02-01 2:34PM EST | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 693 | 76.56% |
| DIS230210P00085000 | 2023-02-03 3:58PM EST | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 301 | 75.78% |
| DIS230210P00086000 | 2023-02-02 1:44PM EST | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 290 | 70.31% |
| DIS230210P00087000 | 2023-02-03 2:21PM EST | 87.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 370 | 71.88% |
| DIS230210P00088000 | 2023-02-03 1:14PM EST | 88.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 266 | 68.75% |
| DIS230210P00089000 | 2023-02-03 3:36PM EST | 89.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 103 | 341 | 68.75% |
| DIS230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 186 | 1,561 | 65.63% |
| DIS230210P00091000 | 2023-02-03 3:58PM EST | 91.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 118 | 249 | 64.45% |
| DIS230210P00092000 | 2023-02-03 3:37PM EST | 92.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 106 | 662 | 63.28% |
| DIS230210P00093000 | 2023-02-03 3:47PM EST | 93.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 42 | 654 | 62.89% |
| DIS230210P00094000 | 2023-02-03 3:56PM EST | 94.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 37 | 302 | 61.91% |
| DIS230210P00095000 | 2023-02-03 3:58PM EST | 95.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 364 | 504 | 60.55% |
| DIS230210P00096000 | 2023-02-03 3:42PM EST | 96.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 421 | 402 | 59.57% |
| DIS230210P00097000 | 2023-02-03 3:59PM EST | 97.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 70 | 400 | 58.79% |
| DIS230210P00098000 | 2023-02-03 3:52PM EST | 98.00 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 260 | 814 | 58.01% |
| DIS230210P00099000 | 2023-02-03 3:56PM EST | 99.00 | 0.30 | 0.29 | 0.31 | +0.06 | +25.00% | 183 | 496 | 57.32% |
| DIS230210P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.39 | 0.37 | 0.39 | +0.06 | +18.18% | 376 | 1,354 | 56.74% |
| DIS230210P00101000 | 2023-02-03 3:56PM EST | 101.00 | 0.47 | 0.47 | 0.49 | +0.09 | +23.68% | 312 | 746 | 56.15% |
| DIS230210P00102000 | 2023-02-03 3:58PM EST | 102.00 | 0.60 | 0.60 | 0.63 | +0.15 | +33.33% | 151 | 889 | 56.01% |
| DIS230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 0.78 | 0.75 | 0.79 | +0.19 | +32.20% | 346 | 818 | 55.62% |
| DIS230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 0.97 | 0.94 | 1.00 | +0.28 | +40.58% | 411 | 456 | 55.57% |
| DIS230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.20 | 1.17 | 1.23 | +0.36 | +42.86% | 820 | 1,494 | 55.37% |
| DIS230210P00106000 | 2023-02-03 3:59PM EST | 106.00 | 1.46 | 1.44 | 1.52 | +0.42 | +40.38% | 431 | 295 | 55.42% |
| DIS230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 1.79 | 1.75 | 1.86 | +0.53 | +42.06% | 961 | 297 | 55.52% |
| DIS230210P00108000 | 2023-02-03 3:59PM EST | 108.00 | 2.17 | 2.11 | 2.19 | +0.65 | +42.76% | 470 | 506 | 55.15% |
| DIS230210P00109000 | 2023-02-03 3:54PM EST | 109.00 | 2.58 | 2.52 | 2.59 | +0.72 | +38.71% | 264 | 369 | 55.05% |
| DIS230210P00110000 | 2023-02-03 3:59PM EST | 110.00 | 3.01 | 2.98 | 3.05 | +0.89 | +41.98% | 517 | 976 | 55.08% |
| DIS230210P00111000 | 2023-02-03 3:59PM EST | 111.00 | 3.54 | 3.45 | 3.60 | +0.97 | +37.74% | 1,197 | 606 | 55.18% |
| DIS230210P00112000 | 2023-02-03 3:58PM EST | 112.00 | 4.00 | 4.00 | 4.15 | +1.07 | +36.52% | 799 | 405 | 55.13% |
| DIS230210P00113000 | 2023-02-03 3:55PM EST | 113.00 | 4.65 | 4.60 | 4.70 | +1.25 | +36.76% | 300 | 893 | 54.74% |
| DIS230210P00114000 | 2023-02-03 3:17PM EST | 114.00 | 5.03 | 5.20 | 5.35 | +0.68 | +15.63% | 133 | 123 | 54.44% |
| DIS230210P00115000 | 2023-02-03 3:52PM EST | 115.00 | 6.04 | 5.90 | 6.05 | +0.89 | +17.28% | 36 | 1,292 | 54.69% |
| DIS230210P00116000 | 2023-02-03 2:22PM EST | 116.00 | 6.33 | 6.60 | 6.75 | +0.88 | +16.15% | 40 | 53 | 54.22% |
| DIS230210P00117000 | 2023-02-03 2:48PM EST | 117.00 | 7.20 | 7.35 | 7.55 | +1.05 | +17.07% | 57 | 106 | 54.49% |
| DIS230210P00118000 | 2023-02-03 3:31PM EST | 118.00 | 8.05 | 8.20 | 8.35 | +1.00 | +14.18% | 18 | 50 | 55.13% |
| DIS230210P00119000 | 2023-02-03 2:37PM EST | 119.00 | 8.90 | 9.00 | 9.15 | +1.60 | +21.92% | 39 | 152 | 54.54% |
| DIS230210P00120000 | 2023-02-03 2:38PM EST | 120.00 | 9.60 | 9.85 | 10.00 | +1.45 | +17.79% | 242 | 449 | 54.49% |
| DIS230210P00125000 | 2023-02-03 11:15AM EST | 125.00 | 12.80 | 14.35 | 14.75 | -0.20 | -1.54% | 4 | 15 | 57.52% |
© 2023 Yahoo. All rights reserved.
