Singapore markets closed

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
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210924C001250002021-08-26 2:02PM EDT125.0051.900.000.000.00--00.00%
DIS210924C001300002021-09-21 3:55PM EDT130.0041.350.000.000.00-300.00%
DIS210924C001350002021-09-21 10:18AM EDT135.0044.900.000.000.00-100.00%
DIS210924C001400002021-09-21 2:19PM EDT140.0032.800.000.000.00-300.00%
DIS210924C001450002021-09-21 12:29PM EDT145.0035.200.000.000.00-100.00%
DIS210924C001500002021-09-23 3:08PM EDT150.0026.100.000.000.00-3900.00%
DIS210924C001550002021-09-22 3:25PM EDT155.0019.700.000.000.00-600.00%
DIS210924C001600002021-09-22 11:21AM EDT160.0013.650.000.000.00-42100.00%
DIS210924C001625002021-09-23 9:50AM EDT162.5013.100.000.000.00-1200.00%
DIS210924C001650002021-09-23 9:58AM EDT165.0011.060.000.000.00-300.00%
DIS210924C001675002021-09-23 3:51PM EDT167.508.850.000.000.00-2200.00%
DIS210924C001700002021-09-23 3:55PM EDT170.006.500.000.000.00-6400.00%
DIS210924C001725002021-09-23 3:59PM EDT172.503.850.000.000.00-60200.00%
DIS210924C001750002021-09-23 3:59PM EDT175.001.650.000.000.00-7,50800.00%
DIS210924C001775002021-09-23 3:59PM EDT177.500.340.000.000.00-26,80403.13%
DIS210924C001800002021-09-23 3:59PM EDT180.000.060.000.000.00-12,963012.50%
DIS210924C001825002021-09-23 3:57PM EDT182.500.020.000.000.00-1,736012.50%
DIS210924C001850002021-09-23 3:59PM EDT185.000.010.000.000.00-626025.00%
DIS210924C001875002021-09-23 3:35PM EDT187.500.010.000.000.00-210025.00%
DIS210924C001900002021-09-23 3:51PM EDT190.000.010.000.000.00-232025.00%
DIS210924C001925002021-09-23 3:46PM EDT192.500.030.000.000.00-129050.00%
DIS210924C001950002021-09-23 3:28PM EDT195.000.010.000.000.00-18050.00%
DIS210924C001975002021-09-23 9:37AM EDT197.500.010.000.000.00-55050.00%
DIS210924C002000002021-09-22 3:15PM EDT200.000.010.000.000.00-358050.00%
DIS210924C002025002021-09-20 2:46PM EDT202.500.010.000.000.00-29050.00%
DIS210924C002050002021-09-22 3:06PM EDT205.000.020.000.000.00-15050.00%
DIS210924C002075002021-09-17 3:19PM EDT207.500.010.000.000.00-2050.00%
DIS210924C002100002021-09-23 9:31AM EDT210.000.370.000.000.00-5050.00%
DIS210924C002150002021-09-20 10:02AM EDT215.000.010.000.000.00-1050.00%
DIS210924C002200002021-09-13 10:14AM EDT220.000.030.000.000.00-5050.00%
DIS210924C002250002021-09-17 11:16AM EDT225.000.010.000.000.00-3050.00%
DIS210924C002300002021-09-08 10:15AM EDT230.000.040.000.000.00-30050.00%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210924P001050002021-09-22 9:31AM EDT105.000.010.000.000.00-1050.00%
DIS210924P001150002021-09-21 2:21PM EDT115.000.010.000.000.00-1050100.00%
DIS210924P001200002021-09-21 3:52PM EDT120.000.010.000.000.00-2050.00%
DIS210924P001250002021-09-21 2:32PM EDT125.000.010.000.000.00-1050.00%
DIS210924P001300002021-09-21 3:58PM EDT130.000.010.000.000.00-127050.00%
DIS210924P001350002021-09-23 10:09AM EDT135.000.010.000.000.00-2050.00%
DIS210924P001400002021-09-22 11:01AM EDT140.000.010.000.000.00-27050.00%
DIS210924P001450002021-09-22 11:55AM EDT145.000.010.000.000.00-11050.00%
DIS210924P001500002021-09-22 1:01PM EDT150.000.020.000.000.00-126050.00%
DIS210924P001525002021-09-22 1:35PM EDT152.500.020.000.000.00-200050.00%
DIS210924P001550002021-09-23 1:47PM EDT155.000.020.000.000.00-8050.00%
DIS210924P001575002021-09-23 11:12AM EDT157.500.010.000.000.00-11050.00%
DIS210924P001600002021-09-23 3:04PM EDT160.000.010.000.000.00-94050.00%
DIS210924P001625002021-09-23 3:35PM EDT162.500.010.000.000.00-132025.00%
DIS210924P001650002021-09-23 3:58PM EDT165.000.020.000.000.00-367025.00%
DIS210924P001675002021-09-23 3:58PM EDT167.500.020.000.000.00-395025.00%
DIS210924P001700002021-09-23 3:59PM EDT170.000.050.000.000.00-1,533012.50%
DIS210924P001725002021-09-23 3:58PM EDT172.500.100.000.000.00-1,690012.50%
DIS210924P001750002021-09-23 3:59PM EDT175.000.380.000.000.00-5,24003.13%
DIS210924P001775002021-09-23 3:59PM EDT177.501.540.000.000.00-1,47700.00%
DIS210924P001800002021-09-23 3:48PM EDT180.003.600.000.000.00-20000.00%
DIS210924P001825002021-09-23 2:38PM EDT182.506.320.000.000.00-1700.00%
DIS210924P001850002021-09-23 3:30PM EDT185.008.550.000.000.00-5300.00%
DIS210924P001875002021-09-23 3:30PM EDT187.5011.060.000.000.00-1900.00%
DIS210924P001900002021-09-23 9:32AM EDT190.0014.700.000.000.00-400.00%
DIS210924P001925002021-09-22 12:31PM EDT192.5018.880.000.000.00-100.00%
DIS210924P001950002021-09-23 9:33AM EDT195.0019.150.000.000.00-100.00%
DIS210924P002000002021-09-21 2:59PM EDT200.0027.650.000.000.00-500.00%
DIS210924P002050002021-09-21 2:48PM EDT205.0033.950.000.000.00-200.00%
DIS210924P002075002021-09-20 12:07AM EDT207.5024.450.000.000.00--00.00%
DIS210924P002100002021-08-30 9:30AM EDT210.0029.730.000.000.00--00.00%
DIS210924P002125002021-09-20 12:07AM EDT212.5029.800.000.000.00--00.00%
DIS210924P002300002021-09-21 2:48PM EDT230.0058.540.000.000.00-2100.00%