Singapore markets open in 34 minutes

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
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001100002021-10-12 9:59AM EDT110.0063.6061.0561.450.00--4203.91%
DIS211022C001150002021-10-19 11:30AM EDT115.0055.3656.0056.30-4.79-7.96%22198.44%
DIS211022C001200002021-10-14 11:03AM EDT120.0055.1051.0051.300.00-19179.69%
DIS211022C001250002021-10-05 3:22PM EDT125.0050.9046.0546.300.00-439161.33%
DIS211022C001300002021-10-13 10:06AM EDT130.0042.4041.0041.350.00-219151.17%
DIS211022C001350002021-10-19 3:26PM EDT135.0036.1036.0536.30-3.05-7.79%530126.17%
DIS211022C001400002021-10-13 3:21PM EDT140.0032.7031.0531.300.00-7899109.38%
DIS211022C001420002021-10-18 2:17AM EDT142.0033.1028.8029.600.00--181.25%
DIS211022C001430002021-10-13 10:11AM EDT143.0029.0528.0528.600.00--1102.34%
DIS211022C001440002021-10-19 9:31AM EDT144.0027.2527.1027.60-4.05-12.94%-2101.56%
DIS211022C001450002021-10-08 10:12AM EDT145.0032.3025.8026.600.00-1972.66%
DIS211022C001460002021-10-18 2:17AM EDT146.0029.1025.0525.300.00--189.45%
DIS211022C001480002021-10-18 2:17AM EDT148.0027.4523.0523.350.00--164.84%
DIS211022C001490002021-10-14 10:16AM EDT149.0026.4522.1022.350.00-1668.75%
DIS211022C001500002021-10-19 9:32AM EDT150.0021.0521.0521.30-3.10-12.84%12376.37%
DIS211022C001525002021-10-18 3:25PM EDT152.5018.3018.5518.850.00-302352.73%
DIS211022C001550002021-10-19 11:53AM EDT155.0015.8516.0516.30-0.40-2.46%384160.16%
DIS211022C001575002021-10-18 3:50PM EDT157.5013.6513.6013.800.00-43751.95%
DIS211022C001600002021-10-19 3:22PM EDT160.0011.1011.1011.30+0.29+2.68%325443.75%
DIS211022C001625002021-10-19 11:45AM EDT162.508.058.659.00-0.75-8.52%3617444.73%
DIS211022C001650002021-10-19 3:58PM EDT165.006.356.306.50-0.10-1.55%56153334.82%
DIS211022C001675002021-10-19 3:59PM EDT167.504.154.054.25-0.10-2.35%61774130.32%
DIS211022C001700002021-10-19 3:59PM EDT170.002.302.282.33-0.19-7.63%7,3306,06727.15%
DIS211022C001725002021-10-19 3:59PM EDT172.501.111.101.11-0.24-17.78%17,8538,34427.17%
DIS211022C001750002021-10-19 3:59PM EDT175.000.490.480.49-0.23-31.94%11,46412,27528.57%
DIS211022C001775002021-10-19 3:59PM EDT177.500.210.210.22-0.18-46.15%3,7784,67930.71%
DIS211022C001800002021-10-19 3:59PM EDT180.000.090.080.09-0.15-62.50%11,55815,39732.23%
DIS211022C001825002021-10-19 3:59PM EDT182.500.050.040.05-0.10-66.67%8313,15035.55%
DIS211022C001850002021-10-19 3:59PM EDT185.000.030.020.03-0.05-62.50%7162,85838.67%
DIS211022C001875002021-10-19 3:51PM EDT187.500.020.010.05-0.03-60.00%3062,69247.66%
DIS211022C001900002021-10-19 3:59PM EDT190.000.010.010.02-0.03-75.00%3111,83447.66%
DIS211022C001925002021-10-19 3:59PM EDT192.500.010.000.01-0.01-50.00%30230948.44%
DIS211022C001950002021-10-19 3:17PM EDT195.000.010.000.01-0.01-50.00%472750.00%
DIS211022C001975002021-10-18 3:33PM EDT197.500.020.000.010.00-32132254.69%
DIS211022C002000002021-10-19 9:30AM EDT200.000.010.000.010.00-61,12759.38%
DIS211022C002050002021-10-18 9:39AM EDT205.000.010.000.010.00-5727167.19%
DIS211022C002100002021-10-15 3:29PM EDT210.000.020.000.010.00-32543575.00%
DIS211022C002150002021-10-15 2:19PM EDT215.000.030.000.030.00-17514192.19%
DIS211022C002200002021-10-05 9:30AM EDT220.000.040.000.010.00-3690.63%
DIS211022C002250002021-09-21 1:29PM EDT225.000.110.000.050.00-118114.06%
DIS211022C002300002021-10-14 9:44AM EDT230.000.010.000.010.00-213106.25%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001100002021-09-21 2:27PM EDT110.000.150.000.040.00--1178.13%
DIS211022P001150002021-09-28 2:18PM EDT115.000.050.000.040.00-5051160.94%
DIS211022P001200002021-10-01 2:16PM EDT120.000.050.000.040.00-2525145.31%
DIS211022P001250002021-10-07 3:38PM EDT125.000.010.000.040.00-143129.69%
DIS211022P001300002021-10-18 9:38AM EDT130.000.020.000.030.00-112110.94%
DIS211022P001350002021-10-14 10:26AM EDT135.000.020.000.030.00-213697.66%
DIS211022P001400002021-10-18 3:55PM EDT140.000.010.000.010.00-125875.00%
DIS211022P001420002021-10-14 10:26AM EDT142.000.020.000.030.00-2278.13%
DIS211022P001430002021-10-18 2:17AM EDT143.000.02-0.040.00--3385.16%
DIS211022P001450002021-10-18 9:55AM EDT145.000.010.000.030.00-2248070.31%
DIS211022P001460002021-10-13 11:33AM EDT146.000.060.000.030.00--1267.97%
DIS211022P001480002021-10-14 9:40AM EDT148.000.060.000.030.00-235162.50%
DIS211022P001490002021-10-18 10:54AM EDT149.000.010.000.040.00-24261.72%
DIS211022P001500002021-10-19 3:49PM EDT150.000.030.000.05+0.01+50.00%4277160.94%
DIS211022P001525002021-10-19 2:09PM EDT152.500.020.010.05-0.01-33.33%3539655.47%
DIS211022P001550002021-10-19 3:45PM EDT155.000.030.020.040.00-13399350.39%
DIS211022P001575002021-10-19 3:45PM EDT157.500.040.030.04-0.01-20.00%3891,39043.36%
DIS211022P001600002021-10-19 3:49PM EDT160.000.060.050.07-0.01-14.29%1,1662,10639.65%
DIS211022P001625002021-10-19 3:58PM EDT162.500.100.090.10-0.02-16.67%1,6543,27334.18%
DIS211022P001650002021-10-19 3:59PM EDT165.000.190.180.19-0.06-24.00%1,5834,43630.18%
DIS211022P001675002021-10-19 3:59PM EDT167.500.450.420.45-0.09-16.67%7,1064,75627.59%
DIS211022P001700002021-10-19 3:59PM EDT170.001.121.091.10-0.15-11.81%3,7667,72826.29%
DIS211022P001725002021-10-19 3:59PM EDT172.502.422.352.49-0.22-8.33%4282,42528.17%
DIS211022P001750002021-10-19 3:38PM EDT175.004.484.204.50-0.06-1.32%2453,53132.72%
DIS211022P001775002021-10-19 3:35PM EDT177.506.506.456.70-0.10-1.52%4689035.94%
DIS211022P001800002021-10-19 3:11PM EDT180.009.208.809.05-0.37-3.87%401,34239.55%
DIS211022P001825002021-10-19 12:30PM EDT182.5012.1211.2511.75-0.06-0.49%84755.57%
DIS211022P001850002021-10-19 10:20AM EDT185.0014.2713.6513.95-0.28-1.92%134549.12%
DIS211022P001875002021-10-19 11:56AM EDT187.5016.5016.2516.50+1.80+12.24%113859.38%
DIS211022P001900002021-10-19 3:03PM EDT190.0019.2718.6519.00+0.72+3.88%83166.21%
DIS211022P001950002021-10-14 11:35AM EDT195.0020.1123.6524.000.00-1650.00%
DIS211022P001975002021-10-08 10:41AM EDT197.5020.3026.0026.450.00-2080.86%
DIS211022P002000002021-10-08 10:44AM EDT200.0022.8528.7029.000.00-5571.09%
DIS211022P002050002021-10-18 10:47AM EDT205.0033.7533.5533.950.00-2098.05%
DIS211022P002150002021-10-04 10:19AM EDT215.0040.5543.7544.200.00--0122.27%
DIS211022P002300002021-10-19 1:00PM EDT230.0059.3558.7059.00+2.90+5.14%18-124.22%