Singapore markets open in 34 minutes
Straits Times Index
3,199.01 +25.19 (+0.79%) S&P 500
4,519.63 +33.17 (+0.74%) Dow
35,457.31 +198.70 (+0.56%) Nasdaq
15,129.09 +107.28 (+0.71%) BTC-USD
64,142.00 +1,881.59 (+3.02%) CMC Crypto 200
1,487.21 +23.85 (+1.63%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.18+0.04 (+0.02%)
At close: 4:04PM EDT
171.20 +0.02 (+0.01%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00110000 | 2021-10-12 9:59AM EDT | 110.00 | 63.60 | 61.05 | 61.45 | 0.00 | - | - | 4 | 203.91% |
| DIS211022C00115000 | 2021-10-19 11:30AM EDT | 115.00 | 55.36 | 56.00 | 56.30 | -4.79 | -7.96% | 2 | 2 | 198.44% |
| DIS211022C00120000 | 2021-10-14 11:03AM EDT | 120.00 | 55.10 | 51.00 | 51.30 | 0.00 | - | 1 | 9 | 179.69% |
| DIS211022C00125000 | 2021-10-05 3:22PM EDT | 125.00 | 50.90 | 46.05 | 46.30 | 0.00 | - | 4 | 39 | 161.33% |
| DIS211022C00130000 | 2021-10-13 10:06AM EDT | 130.00 | 42.40 | 41.00 | 41.35 | 0.00 | - | 2 | 19 | 151.17% |
| DIS211022C00135000 | 2021-10-19 3:26PM EDT | 135.00 | 36.10 | 36.05 | 36.30 | -3.05 | -7.79% | 5 | 30 | 126.17% |
| DIS211022C00140000 | 2021-10-13 3:21PM EDT | 140.00 | 32.70 | 31.05 | 31.30 | 0.00 | - | 78 | 99 | 109.38% |
| DIS211022C00142000 | 2021-10-18 2:17AM EDT | 142.00 | 33.10 | 28.80 | 29.60 | 0.00 | - | - | 1 | 81.25% |
| DIS211022C00143000 | 2021-10-13 10:11AM EDT | 143.00 | 29.05 | 28.05 | 28.60 | 0.00 | - | - | 1 | 102.34% |
| DIS211022C00144000 | 2021-10-19 9:31AM EDT | 144.00 | 27.25 | 27.10 | 27.60 | -4.05 | -12.94% | - | 2 | 101.56% |
| DIS211022C00145000 | 2021-10-08 10:12AM EDT | 145.00 | 32.30 | 25.80 | 26.60 | 0.00 | - | 1 | 9 | 72.66% |
| DIS211022C00146000 | 2021-10-18 2:17AM EDT | 146.00 | 29.10 | 25.05 | 25.30 | 0.00 | - | - | 1 | 89.45% |
| DIS211022C00148000 | 2021-10-18 2:17AM EDT | 148.00 | 27.45 | 23.05 | 23.35 | 0.00 | - | - | 1 | 64.84% |
| DIS211022C00149000 | 2021-10-14 10:16AM EDT | 149.00 | 26.45 | 22.10 | 22.35 | 0.00 | - | 1 | 6 | 68.75% |
| DIS211022C00150000 | 2021-10-19 9:32AM EDT | 150.00 | 21.05 | 21.05 | 21.30 | -3.10 | -12.84% | 1 | 23 | 76.37% |
| DIS211022C00152500 | 2021-10-18 3:25PM EDT | 152.50 | 18.30 | 18.55 | 18.85 | 0.00 | - | 30 | 23 | 52.73% |
| DIS211022C00155000 | 2021-10-19 11:53AM EDT | 155.00 | 15.85 | 16.05 | 16.30 | -0.40 | -2.46% | 38 | 41 | 60.16% |
| DIS211022C00157500 | 2021-10-18 3:50PM EDT | 157.50 | 13.65 | 13.60 | 13.80 | 0.00 | - | 43 | 7 | 51.95% |
| DIS211022C00160000 | 2021-10-19 3:22PM EDT | 160.00 | 11.10 | 11.10 | 11.30 | +0.29 | +2.68% | 32 | 54 | 43.75% |
| DIS211022C00162500 | 2021-10-19 11:45AM EDT | 162.50 | 8.05 | 8.65 | 9.00 | -0.75 | -8.52% | 36 | 174 | 44.73% |
| DIS211022C00165000 | 2021-10-19 3:58PM EDT | 165.00 | 6.35 | 6.30 | 6.50 | -0.10 | -1.55% | 561 | 533 | 34.82% |
| DIS211022C00167500 | 2021-10-19 3:59PM EDT | 167.50 | 4.15 | 4.05 | 4.25 | -0.10 | -2.35% | 617 | 741 | 30.32% |
| DIS211022C00170000 | 2021-10-19 3:59PM EDT | 170.00 | 2.30 | 2.28 | 2.33 | -0.19 | -7.63% | 7,330 | 6,067 | 27.15% |
| DIS211022C00172500 | 2021-10-19 3:59PM EDT | 172.50 | 1.11 | 1.10 | 1.11 | -0.24 | -17.78% | 17,853 | 8,344 | 27.17% |
| DIS211022C00175000 | 2021-10-19 3:59PM EDT | 175.00 | 0.49 | 0.48 | 0.49 | -0.23 | -31.94% | 11,464 | 12,275 | 28.57% |
| DIS211022C00177500 | 2021-10-19 3:59PM EDT | 177.50 | 0.21 | 0.21 | 0.22 | -0.18 | -46.15% | 3,778 | 4,679 | 30.71% |
| DIS211022C00180000 | 2021-10-19 3:59PM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 11,558 | 15,397 | 32.23% |
| DIS211022C00182500 | 2021-10-19 3:59PM EDT | 182.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 831 | 3,150 | 35.55% |
| DIS211022C00185000 | 2021-10-19 3:59PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 716 | 2,858 | 38.67% |
| DIS211022C00187500 | 2021-10-19 3:51PM EDT | 187.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 306 | 2,692 | 47.66% |
| DIS211022C00190000 | 2021-10-19 3:59PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 311 | 1,834 | 47.66% |
| DIS211022C00192500 | 2021-10-19 3:59PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 302 | 309 | 48.44% |
| DIS211022C00195000 | 2021-10-19 3:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 727 | 50.00% |
| DIS211022C00197500 | 2021-10-18 3:33PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 321 | 322 | 54.69% |
| DIS211022C00200000 | 2021-10-19 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,127 | 59.38% |
| DIS211022C00205000 | 2021-10-18 9:39AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 271 | 67.19% |
| DIS211022C00210000 | 2021-10-15 3:29PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 325 | 435 | 75.00% |
| DIS211022C00215000 | 2021-10-15 2:19PM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 175 | 141 | 92.19% |
| DIS211022C00220000 | 2021-10-05 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 90.63% |
| DIS211022C00225000 | 2021-09-21 1:29PM EDT | 225.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 114.06% |
| DIS211022C00230000 | 2021-10-14 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 106.25% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00110000 | 2021-09-21 2:27PM EDT | 110.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 178.13% |
| DIS211022P00115000 | 2021-09-28 2:18PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 51 | 160.94% |
| DIS211022P00120000 | 2021-10-01 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 25 | 145.31% |
| DIS211022P00125000 | 2021-10-07 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 129.69% |
| DIS211022P00130000 | 2021-10-18 9:38AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 110.94% |
| DIS211022P00135000 | 2021-10-14 10:26AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 136 | 97.66% |
| DIS211022P00140000 | 2021-10-18 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 75.00% |
| DIS211022P00142000 | 2021-10-14 10:26AM EDT | 142.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 78.13% |
| DIS211022P00143000 | 2021-10-18 2:17AM EDT | 143.00 | 0.02 | - | 0.04 | 0.00 | - | - | 33 | 85.16% |
| DIS211022P00145000 | 2021-10-18 9:55AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 480 | 70.31% |
| DIS211022P00146000 | 2021-10-13 11:33AM EDT | 146.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 12 | 67.97% |
| DIS211022P00148000 | 2021-10-14 9:40AM EDT | 148.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 23 | 51 | 62.50% |
| DIS211022P00149000 | 2021-10-18 10:54AM EDT | 149.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 42 | 61.72% |
| DIS211022P00150000 | 2021-10-19 3:49PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 42 | 771 | 60.94% |
| DIS211022P00152500 | 2021-10-19 2:09PM EDT | 152.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 35 | 396 | 55.47% |
| DIS211022P00155000 | 2021-10-19 3:45PM EDT | 155.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 133 | 993 | 50.39% |
| DIS211022P00157500 | 2021-10-19 3:45PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 389 | 1,390 | 43.36% |
| DIS211022P00160000 | 2021-10-19 3:49PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,166 | 2,106 | 39.65% |
| DIS211022P00162500 | 2021-10-19 3:58PM EDT | 162.50 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,654 | 3,273 | 34.18% |
| DIS211022P00165000 | 2021-10-19 3:59PM EDT | 165.00 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 1,583 | 4,436 | 30.18% |
| DIS211022P00167500 | 2021-10-19 3:59PM EDT | 167.50 | 0.45 | 0.42 | 0.45 | -0.09 | -16.67% | 7,106 | 4,756 | 27.59% |
| DIS211022P00170000 | 2021-10-19 3:59PM EDT | 170.00 | 1.12 | 1.09 | 1.10 | -0.15 | -11.81% | 3,766 | 7,728 | 26.29% |
| DIS211022P00172500 | 2021-10-19 3:59PM EDT | 172.50 | 2.42 | 2.35 | 2.49 | -0.22 | -8.33% | 428 | 2,425 | 28.17% |
| DIS211022P00175000 | 2021-10-19 3:38PM EDT | 175.00 | 4.48 | 4.20 | 4.50 | -0.06 | -1.32% | 245 | 3,531 | 32.72% |
| DIS211022P00177500 | 2021-10-19 3:35PM EDT | 177.50 | 6.50 | 6.45 | 6.70 | -0.10 | -1.52% | 46 | 890 | 35.94% |
| DIS211022P00180000 | 2021-10-19 3:11PM EDT | 180.00 | 9.20 | 8.80 | 9.05 | -0.37 | -3.87% | 40 | 1,342 | 39.55% |
| DIS211022P00182500 | 2021-10-19 12:30PM EDT | 182.50 | 12.12 | 11.25 | 11.75 | -0.06 | -0.49% | 8 | 47 | 55.57% |
| DIS211022P00185000 | 2021-10-19 10:20AM EDT | 185.00 | 14.27 | 13.65 | 13.95 | -0.28 | -1.92% | 1 | 345 | 49.12% |
| DIS211022P00187500 | 2021-10-19 11:56AM EDT | 187.50 | 16.50 | 16.25 | 16.50 | +1.80 | +12.24% | 1 | 138 | 59.38% |
| DIS211022P00190000 | 2021-10-19 3:03PM EDT | 190.00 | 19.27 | 18.65 | 19.00 | +0.72 | +3.88% | 8 | 31 | 66.21% |
| DIS211022P00195000 | 2021-10-14 11:35AM EDT | 195.00 | 20.11 | 23.65 | 24.00 | 0.00 | - | 1 | 6 | 50.00% |
| DIS211022P00197500 | 2021-10-08 10:41AM EDT | 197.50 | 20.30 | 26.00 | 26.45 | 0.00 | - | 2 | 0 | 80.86% |
| DIS211022P00200000 | 2021-10-08 10:44AM EDT | 200.00 | 22.85 | 28.70 | 29.00 | 0.00 | - | 5 | 5 | 71.09% |
| DIS211022P00205000 | 2021-10-18 10:47AM EDT | 205.00 | 33.75 | 33.55 | 33.95 | 0.00 | - | 2 | 0 | 98.05% |
| DIS211022P00215000 | 2021-10-04 10:19AM EDT | 215.00 | 40.55 | 43.75 | 44.20 | 0.00 | - | - | 0 | 122.27% |
| DIS211022P00230000 | 2021-10-19 1:00PM EDT | 230.00 | 59.35 | 58.70 | 59.00 | +2.90 | +5.14% | 18 | - | 124.22% |
© 2021 Verizon Media. All rights reserved.
