Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,208.48 +9.47 (+0.30%) Nikkei
29,468.32 +252.80 (+0.87%) Hang Seng
25,787.21 +377.46 (+1.49%) FTSE 100
7,217.53 +13.70 (+0.19%) BTC-USD
64,128.47 +2,319.54 (+3.75%) CMC Crypto 200
1,486.68 +23.32 (+1.59%)
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
Strike:120.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00120000 | 2021-10-14 11:03AM EDT | 2021-10-22 | 55.10 | 51.00 | 51.30 | 0.00 | - | 1 | 9 | 179.69% |
| DIS211029C00120000 | 2021-10-19 12:00PM EDT | 2021-10-29 | 50.75 | 51.05 | 51.45 | +0.25 | +0.50% | 18 | 20 | 91.41% |
| DIS211112C00120000 | 2021-10-19 3:29PM EDT | 2021-11-12 | 51.05 | 51.05 | 51.60 | +0.60 | +1.19% | 17 | 6 | 65.23% |
| DIS211119C00120000 | 2021-10-18 10:10AM EDT | 2021-11-19 | 51.90 | 51.05 | 51.80 | 0.00 | - | 1 | 42 | 62.21% |
| DIS211126C00120000 | 2021-10-18 2:49PM EDT | 2021-11-26 | 50.20 | 51.10 | 51.85 | 0.00 | - | 2 | 4 | 57.91% |
| DIS211217C00120000 | 2021-10-19 10:14AM EDT | 2021-12-17 | 51.20 | 51.20 | 51.70 | -6.02 | -10.52% | 1 | 13 | 51.47% |
| DIS220121C00120000 | 2021-10-19 3:50PM EDT | 2022-01-21 | 51.60 | 51.30 | 52.35 | -0.35 | -0.67% | 6 | 3,426 | 48.49% |
| DIS220318C00120000 | 2021-10-19 10:04AM EDT | 2022-03-18 | 51.95 | 51.80 | 52.95 | -0.05 | -0.10% | 2 | 94 | 42.59% |
| DIS220414C00120000 | 2021-10-18 1:07PM EDT | 2022-04-14 | 51.90 | 52.15 | 53.30 | 0.00 | - | 1 | 4 | 41.19% |
| DIS220617C00120000 | 2021-10-19 12:22PM EDT | 2022-06-17 | 52.85 | 52.85 | 53.85 | +0.35 | +0.67% | 2 | 2,260 | 37.74% |
| DIS230120C00120000 | 2021-10-19 2:22PM EDT | 2023-01-20 | 55.37 | 55.35 | 56.75 | +0.88 | +1.61% | 2 | 1,882 | 35.10% |
| DIS240119C00120000 | 2021-10-19 11:55AM EDT | 2024-01-19 | 59.87 | 58.50 | 61.00 | +0.97 | +1.65% | 1 | 148 | 33.19% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00120000 | 2021-10-01 2:16PM EDT | 2021-10-22 | 0.05 | 0.00 | 0.04 | 0.00 | - | 25 | 25 | 145.31% |
| DIS211029P00120000 | 2021-10-18 11:18AM EDT | 2021-10-29 | 0.04 | 0.00 | 0.04 | 0.00 | - | 14 | 51 | 79.69% |
| DIS211105P00120000 | 2021-10-12 12:50PM EDT | 2021-11-05 | 0.06 | 0.01 | 0.11 | 0.00 | - | - | 4 | 68.95% |
| DIS211112P00120000 | 2021-10-19 12:37PM EDT | 2021-11-12 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 3 | 53.52% |
| DIS211119P00120000 | 2021-10-19 12:03PM EDT | 2021-11-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 68 | 821 | 50.00% |
| DIS211217P00120000 | 2021-10-19 2:03PM EDT | 2021-12-17 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 22 | 179 | 43.31% |
| DIS220121P00120000 | 2021-10-18 1:23PM EDT | 2022-01-21 | 0.42 | 0.37 | 0.43 | +0.02 | +5.00% | 1 | 5,941 | 39.36% |
| DIS220218P00120000 | 2021-10-18 3:00PM EDT | 2022-02-18 | 0.57 | 0.54 | 0.72 | 0.00 | - | 1 | 4 | 38.23% |
| DIS220318P00120000 | 2021-10-05 3:59PM EDT | 2022-03-18 | 1.27 | 0.91 | 0.94 | 0.00 | - | 11 | 238 | 36.52% |
| DIS220414P00120000 | 2021-10-18 2:23PM EDT | 2022-04-14 | 1.15 | 1.16 | 1.25 | 0.00 | - | 42 | 424 | 35.93% |
| DIS220617P00120000 | 2021-10-19 3:50PM EDT | 2022-06-17 | 1.86 | 1.86 | 1.97 | +0.05 | +2.76% | 49 | 2,499 | 34.61% |
| DIS230120P00120000 | 2021-10-19 3:36PM EDT | 2023-01-20 | 4.25 | 4.15 | 4.45 | -0.05 | -1.16% | 1 | 1,774 | 32.37% |
| DIS240119P00120000 | 2021-10-18 3:54PM EDT | 2024-01-19 | 6.90 | 4.90 | 7.75 | 0.00 | - | 4 | 48 | 29.94% |
© 2021 Verizon Media. All rights reserved.
