Singapore markets closed
Straits Times Index
3,062.95-13.49(-0.44%)Nikkei
30,248.81+609.41(+2.06%)Hang Seng
24,192.16-318.82(-1.30%)FTSE 100
7,059.03-19.32(-0.27%)BTC-USD
44,076.50+203.96(+0.46%)CMC Crypto 200
1,093.04-15.89(-1.43%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
176.25+2.60 (+1.50%)
At close: 4:02PM EDT
175.53 -0.72 (-0.41%)
Pre-market: 05:05AM EDT
Pre-market: 05:05AM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924C00125000 | 2021-08-26 2:02PM EDT | 125.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210924C00130000 | 2021-09-21 3:55PM EDT | 130.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210924C00135000 | 2021-09-21 10:18AM EDT | 135.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210924C00140000 | 2021-09-21 2:19PM EDT | 140.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210924C00145000 | 2021-09-21 12:29PM EDT | 145.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210924C00150000 | 2021-09-23 3:08PM EDT | 150.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS210924C00155000 | 2021-09-22 3:25PM EDT | 155.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS210924C00160000 | 2021-09-22 11:21AM EDT | 160.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| DIS210924C00162500 | 2021-09-23 9:50AM EDT | 162.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS210924C00165000 | 2021-09-23 9:58AM EDT | 165.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210924C00167500 | 2021-09-23 3:51PM EDT | 167.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS210924C00170000 | 2021-09-23 3:55PM EDT | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DIS210924C00172500 | 2021-09-23 3:59PM EDT | 172.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| DIS210924C00175000 | 2021-09-23 3:59PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7,508 | 0 | 0.00% |
| DIS210924C00177500 | 2021-09-23 3:59PM EDT | 177.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 26,804 | 0 | 3.13% |
| DIS210924C00180000 | 2021-09-23 3:59PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12,963 | 0 | 12.50% |
| DIS210924C00182500 | 2021-09-23 3:57PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 12.50% |
| DIS210924C00185000 | 2021-09-23 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 25.00% |
| DIS210924C00187500 | 2021-09-23 3:35PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| DIS210924C00190000 | 2021-09-23 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| DIS210924C00192500 | 2021-09-23 3:46PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| DIS210924C00195000 | 2021-09-23 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DIS210924C00197500 | 2021-09-23 9:37AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| DIS210924C00200000 | 2021-09-22 3:15PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| DIS210924C00202500 | 2021-09-20 2:46PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| DIS210924C00205000 | 2021-09-22 3:06PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DIS210924C00207500 | 2021-09-17 3:19PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS210924C00210000 | 2021-09-23 9:31AM EDT | 210.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS210924C00215000 | 2021-09-20 10:02AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210924C00220000 | 2021-09-13 10:14AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS210924C00225000 | 2021-09-17 11:16AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS210924C00230000 | 2021-09-08 10:15AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210924P00105000 | 2021-09-22 9:31AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210924P00115000 | 2021-09-21 2:21PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 100.00% |
| DIS210924P00120000 | 2021-09-21 3:52PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS210924P00125000 | 2021-09-21 2:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210924P00130000 | 2021-09-21 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| DIS210924P00135000 | 2021-09-23 10:09AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS210924P00140000 | 2021-09-22 11:01AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DIS210924P00145000 | 2021-09-22 11:55AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS210924P00150000 | 2021-09-22 1:01PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| DIS210924P00152500 | 2021-09-22 1:35PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| DIS210924P00155000 | 2021-09-23 1:47PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS210924P00157500 | 2021-09-23 11:12AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS210924P00160000 | 2021-09-23 3:04PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| DIS210924P00162500 | 2021-09-23 3:35PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| DIS210924P00165000 | 2021-09-23 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| DIS210924P00167500 | 2021-09-23 3:58PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| DIS210924P00170000 | 2021-09-23 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 12.50% |
| DIS210924P00172500 | 2021-09-23 3:58PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 12.50% |
| DIS210924P00175000 | 2021-09-23 3:59PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5,240 | 0 | 3.13% |
| DIS210924P00177500 | 2021-09-23 3:59PM EDT | 177.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 0.00% |
| DIS210924P00180000 | 2021-09-23 3:48PM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| DIS210924P00182500 | 2021-09-23 2:38PM EDT | 182.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS210924P00185000 | 2021-09-23 3:30PM EDT | 185.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DIS210924P00187500 | 2021-09-23 3:30PM EDT | 187.50 | 11.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS210924P00190000 | 2021-09-23 9:32AM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210924P00192500 | 2021-09-22 12:31PM EDT | 192.50 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210924P00195000 | 2021-09-23 9:33AM EDT | 195.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210924P00200000 | 2021-09-21 2:59PM EDT | 200.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210924P00205000 | 2021-09-21 2:48PM EDT | 205.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210924P00207500 | 2021-09-20 12:07AM EDT | 207.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210924P00210000 | 2021-08-30 9:30AM EDT | 210.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210924P00212500 | 2021-09-20 12:07AM EDT | 212.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210924P00230000 | 2021-09-21 2:48PM EDT | 230.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
