Bulletin
Investor Alert

New York Markets Close in:

Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

Market open

 --Real time quotes

May 17, 2022, 1:07 p.m.

DIS
/zigman2/quotes/203410047/composite

$

107.34

Change

+2.15 +2.05%

Volume

Volume 6.14m

Real time quotes

/zigman2/quotes/203410047/composite

Previous close

$ 105.18

$ 107.34

Change

+2.15 +2.05%

Day low

Day high

$106.30

$108.08

Open

52 week low

52 week high

$99.47

$187.58

Open

OPTION CHAIN FOR WALT DISNEY CO.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 34.40 0.00 0.00 37.15 37.40 41.00 70.00 quote 0.01 0.00 2.00 0.00 0.01 2,134
quote 31.95 -7.70 2.00 32.00 32.45 5.00 75.00 quote 0.01 0.00 18.00 0.00 0.01 1,499
quote 25.63 -0.87 1.00 27.15 27.40 23.00 80.00 quote 0.01 0.00 61.00 0.00 0.01 2,683
quote 20.88 2.40 11.00 22.10 22.40 20.00 85.00 quote 0.01 -0.01 58.00 0.00 0.01 2,828
quote 15.68 -1.44 2.00 17.15 17.40 1,201 90.00 quote 0.01 -0.02 84.00 0.00 0.01 3,719
quote 11.95 0.40 9.00 11.90 12.40 792.00 95.00 quote 0.01 -0.06 199.00 0.01 0.02 3,314
quote 7.30 1.24 22.00 7.25 7.45 1,515 100.00 quote 0.07 -0.29 1,578 0.07 0.08 6,145
quote 5.43 1.58 326.00 5.35 5.55 615.00 102.00 quote 0.18 -0.55 227.00 0.18 0.19 1,590
quote 4.00 0.87 10.00 4.45 4.65 326.00 103.00 quote 0.29 -0.72 121.00 0.28 0.29 1,384
quote 3.83 1.30 12.00 3.65 3.80 469.00 104.00 quote 0.40 -0.99 1,813 0.42 0.45 2,583
quote 3.00 1.03 395.00 2.88 2.96 2,363 105.00 quote 0.66 -1.06 2,175 0.64 0.67 6,187
quote 2.29 0.79 1,004 2.19 2.26 2,052 106.00 quote 0.94 -1.41 720.00 0.95 0.97 1,520
quote 1.64 0.59 1,334 1.59 1.65 1,578 107.00 quote 1.25 -1.68 1,300 1.32 1.37 1,644
107.34 Current price as of 5/17/2022 01:07:55 PM
quote 1.14 0.36 2,416 1.11 1.14 1,388 108.00 quote 1.86 -1.84 102.00 1.83 1.89 6,662
quote 0.78 0.21 1,089 0.74 0.77 1,522 109.00 quote 2.43 -1.57 60.00 2.45 2.52 6,650
quote 0.48 0.11 3,542 0.48 0.50 9,049 110.00 quote 3.25 -2.13 145.00 3.15 3.30 5,233
quote 0.36 0.11 387.00 0.29 0.31 1,463 111.00 quote 4.00 -2.00 2.00 3.95 4.10 166.00
quote 0.20 0.01 1,014 0.18 0.20 2,597 112.00 quote 5.05 -1.30 12.00 4.80 5.00 332.00
quote 0.13 0.00 695.00 0.12 0.13 2,079 113.00 quote 5.85 -2.20 3.00 5.75 5.95 291.00
quote 0.08 -0.01 361.00 0.08 0.09 1,091 114.00 quote 9.10 1.55 2.00 6.65 6.90 1,227
quote 0.06 -0.01 317.00 0.05 0.06 7,699 115.00 quote 7.65 -2.16 48.00 7.65 7.90 9,606
quote 0.04 -0.03 43.00 0.04 0.05 2,157 116.00 quote 8.70 -1.75 6.00 8.65 8.85 148.00
quote 0.03 -0.01 83.00 0.03 0.04 6,437 117.00 quote 10.62 -0.25 4.00 9.65 9.90 4,287
quote 0.05 0.02 56.00 0.03 0.04 3,724 118.00 quote 11.10 -1.79 3.00 10.65 10.85 639.00
quote 0.03 0.00 49.00 0.02 0.03 1,120 119.00 quote 11.71 -1.93 5.00 11.65 11.85 787.00
quote 0.02 -0.01 1,380 0.01 0.02 23,403 120.00 quote 12.70 -2.35 983.00 12.65 12.85 9,361
quote 0.02 -0.01 26.00 0.02 0.03 1,350 121.00 quote 14.10 -1.81 4.00 13.65 13.85 327.00
quote 0.02 -0.01 127.00 0.02 0.03 1,107 122.00 quote 14.90 -0.97 7.00 14.60 14.85 238.00
quote 0.01 -0.01 501.00 0.01 0.02 1,655 123.00 quote 16.13 -1.08 9.00 15.60 15.85 158.00
quote 0.02 0.01 55.00 0.01 0.02 740.00 124.00 quote 16.80 -0.22 25.00 16.65 16.85 299.00
quote 0.02 0.01 33.00 0.00 0.02 12,245 125.00 quote 17.70 -2.20 28.00 17.65 17.85 5,271
quote 0.01 -0.01 16.00 0.00 0.02 1,118 126.00 quote 18.90 0.33 4.00 18.60 18.85 327.00
quote 0.01 0.00 47.00 0.00 0.02 1,366 127.00 quote 19.32 -1.18 4.00 19.60 19.85 348.00
quote 0.02 -0.01 75.00 0.00 0.02 1,029 128.00 quote 21.20 -1.11 3.00 20.60 20.85 203.00
quote 0.01 0.00 100.00 0.00 0.02 1,284 129.00 quote 21.54 -1.16 1.00 21.50 21.90 23.00
quote 0.01 0.00 1,960 0.01 0.02 17,704 130.00 quote 22.50 -2.27 88.00 22.65 22.85 9,478
quote 0.04 0.03 10.00 0.00 0.02 1,677 131.00 quote 29.10 0.00 0.00 23.60 23.85 12.00
quote 0.02 -0.01 5.00 0.00 0.02 2,169 132.00 quote 25.10 -2.27 2.00 24.60 24.85 8.00
quote 0.01 0.00 64.00 0.00 0.01 701.00 133.00 quote 19.60 0.00 0.00 25.45 25.90 14.00
quote 0.02 0.01 10.00 0.00 0.01 353.00 134.00 quote 27.15 -4.02 60.00 26.60 26.90 44.00
quote 0.01 0.00 1,126 0.00 0.01 14,011 135.00 quote 27.55 -2.47 1,159 27.60 27.85 5,638
quote 0.01 0.00 1.00 0.00 0.01 774.00 136.00 quote 25.94 0.00 0.00 28.60 28.90 101.00
quote 0.01 0.00 2.00 0.00 0.02 774.00 137.00 quote 27.05 0.00 0.00 29.55 29.90 29.00
quote 0.01 -0.01 2.00 0.00 0.01 266.00 138.00 quote 34.32 0.00 0.00 30.60 31.10 7.00
quote 0.01 0.00 1.00 0.00 0.02 286.00 139.00 quote 32.45 0.00 0.00 31.60 31.85 30.00
quote 0.01 0.00 35.00 0.00 0.01 15,247 140.00 quote 32.75 -1.80 26.00 32.60 32.85 7,664
quote 0.01 -0.02 2.00 0.00 0.01 224.00 141.00 quote 16.15 0.00 0.00 33.60 34.00 10.00
quote 0.01 0.00 5.00 0.00 0.01 591.00 142.00 quote 41.50 0.00 0.00 34.40 34.95 1.00
quote 0.02 0.00 13.00 0.00 0.01 571.00 143.00 quote 39.00 0.00 0.00 35.60 35.90 3.00
quote 0.01 -0.01 10.00 0.00 0.01 2,394 144.00 quote 35.83 0.00 0.00 36.55 36.95 1.00
quote 0.01 0.00 17.00 0.00 0.01 8,061 145.00 quote 39.90 1.82 13.00 37.60 37.85 420.00
quote 0.01 -0.01 2.00 0.00 0.01 771.00 146.00 quote 39.07 0.00 30.00 38.50 38.90
quote 0.01 0.00 23.00 0.00 0.01 10,255 150.00 quote 43.10 -0.75 1.00 42.55 42.85 530.00
quote 0.01 0.00 11.00 0.00 0.01 244.00 152.50 quote 39.90 0.00 0.00 44.95 45.50 1.00
quote 0.01 0.00 5.00 0.00 0.01 3,877 155.00 quote 48.70 0.65 70.00 47.60 47.85 313.00
quote 0.01 0.00 58.00 0.00 0.01 7,271 160.00 quote 53.35 0.60 1.00 52.60 53.05 7.00
quote 0.01 0.00 415.00 0.00 0.01 3,062 165.00 quote 58.50 0.00 0.00 57.55 57.85 5.00
quote 0.01 0.00 3.00 0.00 0.01 1,782 170.00 quote 57.14 0.00 0.00 62.60 63.10 1.00
quote 0.01 0.00 2.00 0.00 0.01 875.00 175.00 quote 68.25 1.80 1.00 67.60 67.90 12.00
quote 0.01 0.00 4.00 0.00 0.01 380.00 180.00 quote 79.10 0.00 0.00 72.50 72.85 1.00
quote 0.01 0.00 100.00 0.00 0.01 239.00 185.00 quote 49.50 0.00 0.00 77.55 77.95 5.00
quote 0.02 0.00 0.00 0.00 0.01 355.00 190.00 quote 63.80 0.00 0.00 82.55 82.95
quote 0.01 0.00 0.00 0.00 0.01 249.00 195.00 quote 63.18 0.00 0.00 87.55 87.90
quote 0.01 0.00 0.00 0.00 0.01 241.00 200.00 quote 0.00 0.00 0.00 92.60 92.85
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.00 1.35 1.00 37.15 37.50 1.00 70.00 quote 0.03 0.00 10.00 0.00 0.02 27.00
quote 52.00 0.00 0.00 32.10 32.45 14.00 75.00 quote 0.01 0.00 9.00 0.01 0.03 1,279
quote 25.35 0.00 3.00 27.15 27.55 3.00 80.00 quote 0.03 0.00 1,429 0.01 0.03 2,154
quote 0.00 0.00 0.00 22.05 22.55 85.00 quote 0.04 -0.02 4.00 0.03 0.04 528.00
quote 15.70 -1.40 1.00 17.25 17.50 45.00 90.00 quote 0.05 -0.08 79.00 0.06 0.07 576.00
quote 0.00 0.00 0.00 16.05 16.55 91.00 quote 0.14 -0.07 10.00 0.07 0.08 527.00
quote 0.00 0.00 0.00 15.10 15.60 92.00 quote 0.08 -0.10 1.00 0.08 0.09 32.00
quote 0.00 0.00 0.00 13.95 14.55 93.00 quote 0.13 -0.09 4.00 0.09 0.10 82.00
quote 0.00 0.00 0.00 13.30 13.55 94.00 quote 0.12 -0.16 3.00 0.11 0.12 88.00
quote 12.54 2.44 10.00 12.35 12.55 51.00 95.00 quote 0.16 -0.21 13.00 0.14 0.15 590.00
quote 8.75 0.00 0.00 11.20 11.60 2.00 96.00 quote 0.18 -0.29 15.00 0.18 0.19 154.00
quote 10.60 0.75 3.00 10.40 10.65 21.00 97.00 quote 0.27 -0.19 93.00 0.22 0.23 52.00
quote 10.00 1.10 2.00 9.50 9.70 8.00 98.00 quote 0.27 -0.43 31.00 0.28 0.29 200.00
quote 8.38 2.43 21.00 8.55 8.75 26.00 99.00 quote 0.40 -0.45 13.00 0.35 0.37 265.00
quote 7.75 1.06 10.00 7.65 7.85 165.00 100.00 quote 0.46 -0.58 87.00 0.45 0.47 721.00
quote 6.40 -0.95 12.00 6.80 7.00 46.00 101.00 quote 0.59 -0.72 42.00 0.57 0.60 85.00
quote 6.00 0.20 25.00 5.95 6.15 58.00 102.00 quote 0.74 -0.82 103.00 0.72 0.76 724.00
quote 5.30 0.35 2.00 5.15 5.30 58.00 103.00 quote 0.96 -0.94 131.00 0.92 0.96 748.00
quote 4.00 0.45 9.00 4.45 4.55 227.00 104.00 quote 1.17 -1.15 213.00 1.17 1.21 597.00
quote 3.56 0.51 11.00 3.75 3.85 878.00 105.00 quote 1.49 -1.15 191.00 1.47 1.52 494.00
quote 2.97 0.58 75.00 3.10 3.20 216.00 106.00 quote 1.85 -1.49 82.00 1.83 1.89 390.00
quote 2.72 0.67 92.00 2.56 2.62 276.00 107.00 quote 2.26 -1.49 145.00 2.25 2.32 240.00
107.34 Current price as of 5/17/2022 01:07:55 PM
quote 2.18 0.55 762.00 2.06 2.11 940.00 108.00 quote 2.74 -1.56 94.00 2.75 2.82 123.00
quote 1.77 0.45 67.00 1.63 1.67 266.00 109.00 quote 3.25 -1.95 38.00 3.30 3.40 139.00
quote 1.32 0.27 308.00 1.27 1.30 662.00 110.00 quote 3.90 -1.97 17.00 3.95 4.05 1,124
quote 1.01 -0.06 192.00 0.97 1.00 327.00 111.00 quote 4.80 -1.50 21.00 4.65 4.75 145.00
quote 0.79 0.14 317.00 0.73 0.76 1,125 112.00 quote 5.40 -1.37 4.00 5.40 5.50 115.00
quote 0.55 0.08 154.00 0.54 0.57 251.00 113.00 quote 6.25 -1.67 7.00 6.15 6.35 55.00
quote 0.41 -0.04 83.00 0.40 0.42 368.00 114.00 quote 6.90 -1.30 11.00 7.00 7.20 265.00
quote 0.31 0.02 306.00 0.30 0.31 794.00 115.00 quote 8.08 -1.22 4.00 7.90 8.10 207.00
quote 0.24 -0.01 43.00 0.22 0.23 307.00 116.00 quote 10.00 0.48 4.00 8.75 9.05 259.00
quote 0.16 -0.04 39.00 0.16 0.17 846.00 117.00 quote 11.17 1.17 5.00 9.70 10.00 79.00
quote 0.13 -0.07 23.00 0.12 0.13 332.00 118.00 quote 11.17 -0.75 5.00 10.70 11.05 168.00
quote 0.10 -0.05 3.00 0.09 0.10 160.00 119.00 quote 11.80 -4.15 1.00 11.70 11.95 159.00
quote 0.09 -0.01 178.00 0.08 0.09 1,170 120.00 quote 12.75 -2.11 1.00 12.70 12.90 183.00
quote 0.10 0.02 1.00 0.06 0.07 230.00 121.00 quote 14.11 0.22 2.00 13.65 13.90 36.00
quote 0.06 -0.05 17.00 0.05 0.06 446.00 122.00 quote 14.29 -1.76 2.00 14.65 14.85 478.00
quote 0.05 -0.01 15.00 0.04 0.05 188.00 123.00 quote 16.11 -0.84 2.00 15.50 15.95 174.00
quote 0.07 0.00 1.00 0.04 0.05 132.00 124.00 quote 16.80 -0.45 5.00 16.65 16.85 56.00
quote 0.03 -0.02 5.00 0.03 0.04 576.00 125.00 quote 17.16 -2.74 2.00 17.65 17.85 240.00
quote 0.03 -0.02 630.00 0.03 0.04 884.00 126.00 quote 19.05 -3.63 3.00 18.50 19.00 80.00
quote 0.04 0.00 7.00 0.02 0.04 944.00 127.00 quote 19.70 -1.25 9.00 19.55 19.90 129.00
quote 0.03 -0.02 2.00 0.02 0.03 61.00 128.00 quote 21.14 -0.76 1.00 20.60 21.00 73.00
quote 0.05 0.01 6.00 0.02 0.03 73.00 129.00 quote 16.92 0.00 0.00 21.60 21.85 26.00
quote 0.02 -0.01 2.00 0.02 0.03 750.00 130.00 quote 22.80 -0.54 14.00 22.60 23.00 157.00
quote 0.03 -0.01 1.00 0.02 0.03 166.00 131.00 quote 24.43 -3.12 1.00 23.60 23.85 55.00
quote 0.02 -0.01 11.00 0.02 0.03 201.00 132.00 quote 25.47 -3.62 16.00 24.50 25.30 21.00
quote 0.02 -0.01 1.00 0.02 0.03 214.00 133.00 quote 26.78 -1.97 6.00 25.60 25.95 47.00
quote 0.03 -0.09 58.00 0.02 0.03 195.00 134.00 quote 26.85 -0.75 3.00 26.55 27.00 22.00
quote 0.02 -0.01 5.00 0.02 0.03 435.00 135.00 quote 28.10 -5.16 4.00 27.40 27.95 11.00
quote 0.04 0.01 19.00 0.02 0.03 90.00 136.00 quote 29.53 -4.74 3.00 28.40 28.95 17.00
quote 0.01 -0.02 32.00 0.01 0.02 204.00 137.00 quote 29.98 -1.47 4.00 29.35 29.95 4.00
quote 0.02 -0.01 21.00 0.01 0.02 74.00 138.00 quote 9.48 0.00 0.00 30.60 30.90 20.00
quote 0.02 0.00 23.00 0.01 0.03 45.00 139.00 quote 32.47 0.00 0.00 31.60 31.90 2.00
quote 0.03 0.00 2.00 0.01 0.03 321.00 140.00 quote 34.50 1.50 5.00 32.50 33.00 3.00
quote 0.02 0.00 0.00 0.00 0.02 47.00 141.00 quote 33.40 1.00 1.00 33.35 33.95 1.00
quote 0.02 -0.14 1.00 0.00 0.02 34.00 142.00 quote 40.82 0.00 0.00 34.50 35.10 2.00
quote 0.04 0.00 0.00 0.00 0.02 105.00 143.00 quote 12.70 0.00 0.00 35.55 35.85 1.00
quote 0.01 -0.01 4.00 0.01 0.03 37.00 144.00 quote 41.63 0.00 0.00 36.55 37.05 3.00
quote 0.02 -0.11 5.00 0.01 0.02 172.00 145.00 quote 39.56 2.84 1.00 37.45 37.95 10.00
quote 0.01 -0.02 1.00 0.01 0.03 67.00 146.00 quote 42.15 0.00 0.00 38.40 39.15 1.00
quote 0.02 0.01 1.00 0.00 0.03 393.00 150.00 quote 45.06 0.00 0.00 42.45 42.90 7.00
quote 0.01 -0.01 6.00 0.01 0.02 192.00 155.00 quote 52.20 0.00 0.00 47.55 47.90 1.00
quote 0.01 0.00 52.00 0.00 0.01 69.00 160.00 quote 28.13 0.00 0.00 52.40 52.95
quote 0.02 -0.01 25.00 0.00 0.01 29.00 165.00 quote 50.00 0.00 0.00 57.55 57.90 4.00
quote 0.01 0.00 2.00 0.00 0.02 35.00 170.00 quote 44.46 0.00 0.00 62.50 62.90
quote 0.03 0.01 1.00 0.00 0.02 22.00 175.00 quote 0.00 0.00 0.00 67.60 68.10
quote 0.06 0.00 0.00 0.00 0.02 12.00 180.00 quote 65.75 0.00 0.00 72.40 72.90
quote 0.01 0.00 0.00 0.00 0.02 59.00 185.00 quote 0.00 0.00 0.00 77.60 78.15
quote 0.02 0.00 0.00 0.00 0.02 25.00 190.00 quote 0.00 0.00 0.00 82.40 82.95
quote 0.01 0.00 0.00 0.00 0.02 2.00 195.00 quote 82.45 0.00 0.00 87.50 87.95

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.