Singapore markets open in 14 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:135.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001350002021-10-19 3:26PM EDT2021-10-2236.1036.0536.30-3.05-7.79%530126.17%
DIS211029C001350002021-10-19 3:30PM EDT2021-10-2935.9536.0536.50+0.15+0.42%131066.80%
DIS211105C001350002021-10-19 3:50PM EDT2021-11-0536.0536.0536.75-8.25-18.62%6658.35%
DIS211112C001350002021-10-18 2:17AM EDT2021-11-1239.4536.1536.850.00--852.49%
DIS211119C001350002021-10-19 9:39AM EDT2021-11-1936.3536.2036.60-7.45-17.01%14248.68%
DIS211217C001350002021-10-19 3:45PM EDT2021-12-1736.6536.5537.20+0.80+2.23%314142.99%
DIS220121C001350002021-10-19 10:14AM EDT2022-01-2137.1036.8037.55+0.50+1.37%12,46436.78%
DIS220318C001350002021-10-19 11:54AM EDT2022-03-1838.0138.1038.80+0.61+1.63%63135.39%
DIS220414C001350002021-10-13 1:03PM EDT2022-04-1439.3538.6538.950.00-19333.19%
DIS220617C001350002021-10-19 12:57PM EDT2022-06-1739.3539.9040.80-0.08-0.20%157434.29%
DIS230120C001350002021-10-19 3:42PM EDT2023-01-2043.5743.3043.95+1.00+2.35%2673631.13%
DIS240119C001350002021-10-19 3:41PM EDT2024-01-1949.2048.0051.00+0.67+1.38%115832.57%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001350002021-10-14 10:26AM EDT2021-10-220.020.000.030.00-213697.66%
DIS211029P001350002021-10-18 10:51AM EDT2021-10-290.040.000.100.00-13114661.33%
DIS211105P001350002021-10-19 3:48PM EDT2021-11-050.060.040.050.00-3647.07%
DIS211112P001350002021-10-19 3:34PM EDT2021-11-120.080.080.14-0.03-27.27%212645.70%
DIS211119P001350002021-10-19 2:41PM EDT2021-11-190.150.150.17-0.02-11.76%263941.41%
DIS211126P001350002021-10-18 2:56PM EDT2021-11-260.260.150.300.00-31941.26%
DIS211217P001350002021-10-19 3:57PM EDT2021-12-170.430.410.45+0.01+2.38%321,12135.79%
DIS220121P001350002021-10-19 9:44AM EDT2022-01-210.810.750.86-0.04-4.71%127,19532.69%
DIS220218P001350002021-10-19 11:42AM EDT2022-02-181.381.361.40-0.02-1.43%707132.51%
DIS220318P001350002021-10-19 3:04PM EDT2022-03-181.801.791.88+0.09+5.26%242931.90%
DIS220414P001350002021-10-19 11:24AM EDT2022-04-142.242.222.33-0.06-2.61%448431.38%
DIS220617P001350002021-10-19 11:33AM EDT2022-06-173.503.353.55+0.18+5.42%161,61431.05%
DIS230120P001350002021-10-19 2:46PM EDT2023-01-207.156.907.20+0.08+1.13%55,11830.08%
DIS240119P001350002021-10-19 9:37AM EDT2024-01-1911.3511.0512.00+0.85+8.10%27928.98%