Singapore markets close in 7 hours 39 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
Strike:120.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001200002021-10-14 11:03AM EDT2021-10-2255.1051.0051.300.00-19179.69%
DIS211029C001200002021-10-19 12:00PM EDT2021-10-2950.7551.0551.45+0.25+0.50%182091.41%
DIS211112C001200002021-10-19 3:29PM EDT2021-11-1251.0551.0551.60+0.60+1.19%17665.23%
DIS211119C001200002021-10-18 10:10AM EDT2021-11-1951.9051.0551.800.00-14262.21%
DIS211126C001200002021-10-18 2:49PM EDT2021-11-2650.2051.1051.850.00-2457.91%
DIS211217C001200002021-10-19 10:14AM EDT2021-12-1751.2051.2051.70-6.02-10.52%11351.47%
DIS220121C001200002021-10-19 3:50PM EDT2022-01-2151.6051.3052.35-0.35-0.67%63,42648.49%
DIS220318C001200002021-10-19 10:04AM EDT2022-03-1851.9551.8052.95-0.05-0.10%29442.59%
DIS220414C001200002021-10-18 1:07PM EDT2022-04-1451.9052.1553.300.00-1441.19%
DIS220617C001200002021-10-19 12:22PM EDT2022-06-1752.8552.8553.85+0.35+0.67%22,26037.74%
DIS230120C001200002021-10-19 2:22PM EDT2023-01-2055.3755.3556.75+0.88+1.61%21,88235.10%
DIS240119C001200002021-10-19 11:55AM EDT2024-01-1959.8758.5061.00+0.97+1.65%114833.19%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001200002021-10-01 2:16PM EDT2021-10-220.050.000.040.00-2525145.31%
DIS211029P001200002021-10-18 11:18AM EDT2021-10-290.040.000.040.00-145179.69%
DIS211105P001200002021-10-12 12:50PM EDT2021-11-050.060.010.110.00--468.95%
DIS211112P001200002021-10-19 12:37PM EDT2021-11-120.040.020.040.00-12353.52%
DIS211119P001200002021-10-19 12:03PM EDT2021-11-190.050.040.050.00-6882150.00%
DIS211217P001200002021-10-19 2:03PM EDT2021-12-170.170.170.19-0.04-19.05%2217943.31%
DIS220121P001200002021-10-18 1:23PM EDT2022-01-210.420.370.43+0.02+5.00%15,94139.36%
DIS220218P001200002021-10-18 3:00PM EDT2022-02-180.570.540.720.00-1438.23%
DIS220318P001200002021-10-05 3:59PM EDT2022-03-181.270.910.940.00-1123836.52%
DIS220414P001200002021-10-18 2:23PM EDT2022-04-141.151.161.250.00-4242435.93%
DIS220617P001200002021-10-19 3:50PM EDT2022-06-171.861.861.97+0.05+2.76%492,49934.61%
DIS230120P001200002021-10-19 3:36PM EDT2023-01-204.254.154.45-0.05-1.16%11,77432.37%
DIS240119P001200002021-10-18 3:54PM EDT2024-01-196.904.907.750.00-44829.94%