The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EST. Market open.
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209C00070000 | 2022-11-10 9:41AM EST | 70.00 | 17.90 | 23.90 | 24.05 | 0.00 | - | 1 | 11 | 282.03% |
| DIS221209C00075000 | 2022-12-05 11:10AM EST | 75.00 | 22.90 | 18.90 | 19.05 | 0.00 | - | 1 | 15 | 224.22% |
| DIS221209C00079000 | 2022-11-14 1:03PM EST | 79.00 | 17.30 | 14.90 | 15.15 | 0.00 | - | 2 | 2 | 192.58% |
| DIS221209C00080000 | 2022-12-08 10:00AM EST | 80.00 | 13.25 | 13.90 | 14.15 | 0.00 | - | 1 | 37 | 181.25% |
| DIS221209C00081000 | 2022-12-07 9:34AM EST | 81.00 | 11.45 | 12.90 | 13.10 | 0.00 | - | 2 | 1 | 163.67% |
| DIS221209C00082000 | 2022-12-08 10:00AM EST | 82.00 | 11.25 | 11.90 | 12.10 | 0.00 | - | 10 | 134 | 152.34% |
| DIS221209C00083000 | 2022-12-07 10:52AM EST | 83.00 | 9.70 | 10.90 | 11.10 | 0.00 | - | 1 | 47 | 141.41% |
| DIS221209C00084000 | 2022-12-09 9:52AM EST | 84.00 | 8.75 | 9.90 | 10.05 | +0.45 | +5.42% | 1 | 2 | 124.61% |
| DIS221209C00085000 | 2022-12-09 10:01AM EST | 85.00 | 8.05 | 8.90 | 9.10 | -0.15 | -1.83% | 8 | 30 | 118.75% |
| DIS221209C00086000 | 2022-12-09 12:42PM EST | 86.00 | 8.50 | 7.90 | 8.05 | +1.95 | +29.77% | 1 | 12 | 102.73% |
| DIS221209C00087000 | 2022-12-09 1:52PM EST | 87.00 | 7.10 | 6.90 | 7.10 | +1.55 | +27.93% | 1 | 19 | 96.09% |
| DIS221209C00088000 | 2022-12-08 3:01PM EST | 88.00 | 5.36 | 5.90 | 6.15 | +1.01 | +23.22% | 1 | 158 | 88.28% |
| DIS221209C00089000 | 2022-12-09 1:24PM EST | 89.00 | 4.97 | 4.90 | 5.10 | +1.12 | +29.09% | 25 | 78 | 73.05% |
| DIS221209C00090000 | 2022-12-09 1:54PM EST | 90.00 | 4.07 | 4.00 | 4.15 | +1.62 | +66.12% | 121 | 508 | 69.53% |
| DIS221209C00091000 | 2022-12-09 3:03PM EST | 91.00 | 2.94 | 2.93 | 3.05 | +1.16 | +65.17% | 154 | 553 | 54.10% |
| DIS221209C00092000 | 2022-12-09 3:09PM EST | 92.00 | 2.00 | 1.92 | 2.05 | +0.98 | +96.08% | 423 | 1,025 | 40.43% |
| DIS221209C00093000 | 2022-12-09 3:09PM EST | 93.00 | 1.06 | 0.98 | 1.13 | +0.52 | +96.30% | 2,284 | 3,648 | 30.57% |
| DIS221209C00094000 | 2022-12-09 3:10PM EST | 94.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 10,302 | 3,168 | 12.70% |
| DIS221209C00095000 | 2022-12-09 3:08PM EST | 95.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 5,908 | 4,387 | 14.84% |
| DIS221209C00096000 | 2022-12-09 3:00PM EST | 96.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 695 | 3,178 | 21.88% |
| DIS221209C00097000 | 2022-12-09 1:29PM EST | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 489 | 4,173 | 29.69% |
| DIS221209C00098000 | 2022-12-09 1:37PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 3,493 | 37.50% |
| DIS221209C00099000 | 2022-12-09 3:07PM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,598 | 45.31% |
| DIS221209C00100000 | 2022-12-09 2:57PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 6,365 | 53.13% |
| DIS221209C00101000 | 2022-12-09 3:08PM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,529 | 56.25% |
| DIS221209C00102000 | 2022-12-09 2:25PM EST | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,950 | 62.50% |
| DIS221209C00103000 | 2022-12-09 2:24PM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 1,481 | 68.75% |
| DIS221209C00104000 | 2022-12-09 3:06PM EST | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,415 | 75.00% |
| DIS221209C00105000 | 2022-12-09 2:25PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 5,414 | 81.25% |
| DIS221209C00106000 | 2022-12-09 12:04PM EST | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 597 | 87.50% |
| DIS221209C00107000 | 2022-12-09 2:05PM EST | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,643 | 93.75% |
| DIS221209C00108000 | 2022-12-09 9:58AM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 96.88% |
| DIS221209C00109000 | 2022-12-09 10:06AM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 772 | 103.13% |
| DIS221209C00110000 | 2022-12-09 10:50AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,463 | 109.38% |
| DIS221209C00111000 | 2022-12-05 3:53PM EST | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 692 | 1,131 | 115.63% |
| DIS221209C00112000 | 2022-12-07 12:31PM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 96 | 118.75% |
| DIS221209C00113000 | 2022-12-08 2:52PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 276 | 125.00% |
| DIS221209C00114000 | 2022-12-02 11:56AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 236 | 131.25% |
| DIS221209C00115000 | 2022-12-06 1:21PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 137.50% |
| DIS221209C00116000 | 2022-12-01 11:54AM EST | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 66 | 143.75% |
| DIS221209C00117000 | 2022-11-30 10:24AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 170 | 146.88% |
| DIS221209C00118000 | 2022-11-30 9:40AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 99 | 150.00% |
| DIS221209C00120000 | 2022-12-05 10:43AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 423 | 162.50% |
| DIS221209C00125000 | 2022-11-30 9:33AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 187.50% |
| DIS221209C00130000 | 2022-12-05 1:40PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 155 | 206.25% |
| DIS221209C00135000 | 2022-11-23 10:08AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 74 | 231.25% |
| DIS221209C00140000 | 2022-11-21 12:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 250.00% |
| DIS221209C00145000 | 2022-11-08 1:28PM EST | 145.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 24 | 326.56% |
| DIS221209C00150000 | 2022-12-05 10:32AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 525 | 287.50% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221209P00065000 | 2022-11-29 12:26PM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 46 | 237.50% |
| DIS221209P00070000 | 2022-11-30 10:38AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 193.75% |
| DIS221209P00075000 | 2022-12-06 10:48AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 775 | 150.00% |
| DIS221209P00076000 | 2022-11-30 2:19PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 198 | 143.75% |
| DIS221209P00077000 | 2022-12-01 11:13AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 137.50% |
| DIS221209P00078000 | 2022-12-02 10:03AM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 128.13% |
| DIS221209P00079000 | 2022-12-01 2:06PM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 44 | 118.75% |
| DIS221209P00080000 | 2022-12-05 2:31PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 683 | 112.50% |
| DIS221209P00081000 | 2022-12-07 9:42AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 103.13% |
| DIS221209P00082000 | 2022-12-07 1:58PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 738 | 628 | 96.88% |
| DIS221209P00083000 | 2022-12-07 12:59PM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 313 | 87.50% |
| DIS221209P00084000 | 2022-12-08 3:04PM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,178 | 81.25% |
| DIS221209P00085000 | 2022-12-09 1:54PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,917 | 71.88% |
| DIS221209P00086000 | 2022-12-09 2:07PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,022 | 65.63% |
| DIS221209P00087000 | 2022-12-09 1:41PM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,053 | 56.25% |
| DIS221209P00088000 | 2022-12-09 9:49AM EST | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,518 | 50.00% |
| DIS221209P00089000 | 2022-12-09 2:01PM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 2,798 | 45.31% |
| DIS221209P00090000 | 2022-12-09 3:05PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 138 | 4,382 | 37.50% |
| DIS221209P00091000 | 2022-12-09 1:39PM EST | 91.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 521 | 2,890 | 28.91% |
| DIS221209P00092000 | 2022-12-09 2:49PM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 1,347 | 2,879 | 19.92% |
| DIS221209P00093000 | 2022-12-09 3:07PM EST | 93.00 | 0.01 | 0.01 | 0.02 | -0.96 | -98.97% | 2,965 | 2,433 | 12.31% |
| DIS221209P00094000 | 2022-12-09 3:10PM EST | 94.00 | 0.19 | 0.16 | 0.20 | -1.60 | -89.39% | 2,343 | 1,615 | 6.35% |
| DIS221209P00095000 | 2022-12-09 3:09PM EST | 95.00 | 1.02 | 0.94 | 1.08 | -1.59 | -60.92% | 1,051 | 1,648 | 0.00% |
| DIS221209P00096000 | 2022-12-09 3:00PM EST | 96.00 | 2.10 | 1.87 | 2.05 | -1.58 | -42.93% | 460 | 983 | 0.00% |
| DIS221209P00097000 | 2022-12-09 3:11PM EST | 97.00 | 3.01 | 2.95 | 3.05 | -1.34 | -30.80% | 167 | 889 | 0.00% |
| DIS221209P00098000 | 2022-12-09 2:52PM EST | 98.00 | 4.00 | 3.95 | 4.10 | -1.45 | -26.61% | 50 | 335 | 0.00% |
| DIS221209P00099000 | 2022-12-09 12:38PM EST | 99.00 | 4.18 | 4.95 | 5.10 | -2.04 | -32.80% | 3 | 66 | 0.00% |
| DIS221209P00100000 | 2022-12-09 3:07PM EST | 100.00 | 5.95 | 5.85 | 6.10 | -1.52 | -20.35% | 91 | 143 | 0.00% |
| DIS221209P00101000 | 2022-12-09 1:42PM EST | 101.00 | 6.96 | 6.90 | 7.10 | -1.49 | -17.63% | 3 | 16 | 0.00% |
| DIS221209P00102000 | 2022-12-09 3:00PM EST | 102.00 | 8.07 | 7.85 | 8.10 | -1.63 | -16.80% | 1 | 57 | 0.00% |
| DIS221209P00103000 | 2022-12-09 10:09AM EST | 103.00 | 9.60 | 8.85 | 9.10 | -0.70 | -6.80% | 6 | 44 | 0.00% |
| DIS221209P00104000 | 2022-12-05 3:36PM EST | 104.00 | 8.05 | 9.90 | 10.15 | 0.00 | - | 33 | 25 | 87.50% |
| DIS221209P00105000 | 2022-12-07 2:43PM EST | 105.00 | 13.00 | 10.90 | 11.10 | 0.00 | - | 320 | 0 | 0.00% |
| DIS221209P00106000 | 2022-12-05 12:07PM EST | 106.00 | 8.83 | 11.85 | 12.10 | 0.00 | - | 20 | 0 | 0.00% |
| DIS221209P00107000 | 2022-12-05 9:58AM EST | 107.00 | 8.45 | 12.85 | 13.10 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209P00108000 | 2022-12-01 2:42PM EST | 108.00 | 9.50 | 13.90 | 14.10 | 0.00 | - | 2 | 0 | 0.00% |
| DIS221209P00109000 | 2022-11-25 11:28AM EST | 109.00 | 9.37 | 14.90 | 15.10 | 0.00 | - | 8 | 0 | 0.00% |
| DIS221209P00110000 | 2022-12-09 3:00PM EST | 110.00 | 16.02 | 15.90 | 16.10 | +4.77 | +42.40% | 1 | 1 | 0.00% |
| DIS221209P00111000 | 2022-11-04 1:26PM EST | 111.00 | 13.35 | 11.30 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00112000 | 2022-11-28 9:34AM EST | 112.00 | 13.37 | 17.85 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00113000 | 2022-11-07 3:13PM EST | 113.00 | 13.75 | 20.65 | 21.05 | 0.00 | - | - | 0 | 364.45% |
| DIS221209P00114000 | 2022-12-02 9:32AM EST | 114.00 | 15.95 | 19.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221209P00115000 | 2022-11-30 1:30PM EST | 115.00 | 20.55 | 20.85 | 21.15 | 0.00 | - | - | 0 | 157.81% |
| DIS221209P00120000 | 2022-12-07 3:03PM EST | 120.00 | 27.65 | 25.90 | 26.25 | 0.00 | - | 75 | 0 | 237.50% |
| DIS221209P00125000 | 2022-11-30 1:30PM EST | 125.00 | 30.50 | 30.85 | 31.15 | 0.00 | - | - | 0 | 212.50% |
| DIS221209P00150000 | 2022-11-15 2:10PM EST | 150.00 | 55.60 | 55.85 | 56.15 | 0.00 | - | 15 | 0 | 328.13% |
© 2022 Yahoo. All rights reserved.
