Singapore markets open in 17 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time 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:125.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001250002021-10-05 3:22PM EDT2021-10-2250.9046.0546.300.00-439161.33%
DIS211029C001250002021-10-19 12:00PM EDT2021-10-2945.7545.9546.70-0.75-1.61%81590.82%
DIS211105C001250002021-10-19 2:23PM EDT2021-11-0545.7546.0546.50-0.40-0.87%16665.53%
DIS211112C001250002021-10-19 3:30PM EDT2021-11-1246.0046.0546.80+0.55+1.21%82463.57%
DIS211119C001250002021-10-19 12:17PM EDT2021-11-1945.8046.1046.85-6.45-12.34%92357.72%
DIS211217C001250002021-10-19 3:48PM EDT2021-12-1746.3046.3046.60-5.65-10.88%2110944.58%
DIS220121C001250002021-10-19 3:21PM EDT2022-01-2146.7046.7047.35+0.03+0.06%301,68943.96%
DIS220318C001250002021-09-30 11:26AM EDT2022-03-1848.4147.4047.750.00-12237.49%
DIS220414C001250002021-09-27 3:13PM EDT2022-04-1455.2547.4548.500.00-3438.51%
DIS220617C001250002021-10-19 11:32AM EDT2022-06-1747.9548.7549.50-7.55-13.60%369836.93%
DIS230120C001250002021-10-19 3:30PM EDT2023-01-2051.4051.1551.85+0.10+0.19%151,39432.50%
DIS240119C001250002021-10-19 1:23PM EDT2024-01-1956.0053.0058.00+0.43+0.77%134033.65%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001250002021-10-07 3:38PM EDT2021-10-220.010.000.040.00-143129.69%
DIS211029P001250002021-10-14 10:59AM EDT2021-10-290.020.000.100.00-265978.91%
DIS211105P001250002021-10-15 1:53PM EDT2021-11-050.100.020.030.00-1355.86%
DIS211119P001250002021-10-19 3:18PM EDT2021-11-190.070.060.08+0.01+16.67%6660147.46%
DIS211126P001250002021-10-12 9:31AM EDT2021-11-260.250.060.210.00--149.32%
DIS211217P001250002021-10-19 3:07PM EDT2021-12-170.250.230.25+0.01+4.17%8318440.72%
DIS220121P001250002021-10-18 11:34AM EDT2022-01-210.450.430.54-0.05-10.00%17,20137.11%
DIS220318P001250002021-10-19 1:15PM EDT2022-03-181.131.111.17-0.02-1.74%2139934.83%
DIS220414P001250002021-10-18 12:35PM EDT2022-04-141.401.431.530.00-1049734.31%
DIS220617P001250002021-10-19 11:47AM EDT2022-06-172.262.252.38+0.08+3.67%611,50333.28%
DIS230120P001250002021-10-19 1:13PM EDT2023-01-205.104.855.20+0.05+0.99%61,61531.46%
DIS240119P001250002021-10-06 3:35PM EDT2024-01-198.507.559.850.00-22830.83%