Singapore markets close in 7 hours 38 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:140.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001400002021-10-13 3:21PM EDT2021-10-2232.7031.0531.300.00-7899109.38%
DIS211029C001400002021-10-19 3:31PM EDT2021-10-2930.9031.0531.75+0.40+1.31%92266.11%
DIS211105C001400002021-10-18 2:55PM EDT2021-11-0529.9531.1031.400.00-6850.68%
DIS211112C001400002021-10-06 10:22AM EDT2021-11-1233.6031.2031.950.00-8855.25%
DIS211119C001400002021-10-18 3:56PM EDT2021-11-1931.5731.3031.600.00-2318042.46%
DIS211217C001400002021-10-19 2:09PM EDT2021-12-1731.2531.7032.10+0.55+1.79%319336.82%
DIS220121C001400002021-10-19 3:19PM EDT2022-01-2132.3032.3532.65+0.10+0.31%148,65233.12%
DIS220218C001400002021-10-19 12:52PM EDT2022-02-1832.6533.0533.500.00-71133.51%
DIS220318C001400002021-10-19 3:22PM EDT2022-03-1833.7033.6033.95+0.90+2.74%1611832.11%
DIS220414C001400002021-10-19 10:55AM EDT2022-04-1433.8034.2035.00-0.35-1.02%18633.31%
DIS220617C001400002021-10-19 3:47PM EDT2022-06-1735.9035.7536.30+0.80+2.28%91,14732.18%
DIS230120C001400002021-10-19 3:30PM EDT2023-01-2039.9539.1042.50+0.82+2.10%272,42334.42%
DIS240119C001400002021-10-19 12:19PM EDT2024-01-1945.7544.0047.50+0.25+0.55%1516431.85%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001400002021-10-18 3:55PM EDT2021-10-220.010.000.010.00-125875.00%
DIS211029P001400002021-10-19 12:32PM EDT2021-10-290.040.000.04-0.06-60.00%408451.56%
DIS211105P001400002021-10-19 2:53PM EDT2021-11-050.070.060.070.00-122642.38%
DIS211112P001400002021-10-19 2:18PM EDT2021-11-120.180.120.22-0.03-14.29%33142.68%
DIS211119P001400002021-10-19 3:27PM EDT2021-11-190.230.220.24-0.02-8.00%261,63738.14%
DIS211126P001400002021-10-19 11:28AM EDT2021-11-260.320.220.440.00-1051738.75%
DIS211217P001400002021-10-19 3:05PM EDT2021-12-170.580.560.59-0.01-1.69%1511,68733.13%
DIS220121P001400002021-10-19 3:35PM EDT2022-01-211.111.091.16-0.01-0.89%816,04131.01%
DIS220318P001400002021-10-19 11:22AM EDT2022-03-182.352.292.38+0.10+4.44%614,15730.50%
DIS220414P001400002021-10-15 3:46PM EDT2022-04-142.232.742.950.00-3623430.26%
DIS220617P001400002021-10-19 3:38PM EDT2022-06-174.204.154.35+0.15+3.70%1143,63630.08%
DIS230120P001400002021-10-18 2:56PM EDT2023-01-208.408.158.500.00-374,66729.60%
DIS240119P001400002021-10-18 3:47PM EDT2024-01-1912.5712.6513.500.00-61,32228.44%