Singapore markets open in 2 hours 40 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
176.46+2.05 (+1.18%)
At close: 4:03PM EDT
176.60 +0.14 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001450002021-10-08 10:12AM EDT2021-10-2232.3030.8532.100.00-1957.81%
DIS211029C001450002021-10-14 2:06PM EDT2021-10-2929.7530.7532.150.00-21071.29%
DIS211105C001450002021-10-05 11:25AM EDT2021-11-0530.7530.7532.350.00--261.11%
DIS211112C001450002021-10-13 9:53AM EDT2021-11-1228.3630.8532.550.00--155.42%
DIS211119C001450002021-10-14 11:03AM EDT2021-11-1930.5531.0532.500.00-25548.78%
DIS211217C001450002021-10-15 2:40PM EDT2021-12-1732.6031.3532.95+1.57+5.06%213239.88%
DIS220121C001450002021-10-15 2:12PM EDT2022-01-2134.5032.4533.40+3.16+10.08%12,13034.53%
DIS220318C001450002021-10-11 11:36AM EDT2022-03-1834.2033.7034.450.00-98731.80%
DIS220414C001450002021-10-15 1:53PM EDT2022-04-1433.9034.0035.50+3.01+9.74%126432.86%
DIS220617C001450002021-10-15 1:03PM EDT2022-06-1734.5535.3536.70-0.15-0.43%280631.42%
DIS230120C001450002021-10-15 2:23PM EDT2023-01-2040.9839.3540.50+2.08+5.35%2268929.56%
DIS240119C001450002021-10-15 3:59PM EDT2024-01-1945.9043.5048.50+3.27+7.67%122631.70%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001450002021-10-15 9:32AM EDT2021-10-220.030.000.020.00-1348055.47%
DIS211029P001450002021-10-15 2:52PM EDT2021-10-290.030.000.10-0.02-40.00%263249.81%
DIS211105P001450002021-10-15 2:57PM EDT2021-11-050.080.000.17-0.04-33.33%3519143.65%
DIS211112P001450002021-10-13 11:27AM EDT2021-11-120.520.060.380.00-7321243.46%
DIS211119P001450002021-10-15 3:15PM EDT2021-11-190.250.270.31-0.12-32.43%772,16637.23%
DIS211126P001450002021-10-13 10:50AM EDT2021-11-260.740.140.580.00--2838.57%
DIS211217P001450002021-10-15 3:57PM EDT2021-12-170.650.530.74-0.16-19.75%11584733.18%
DIS220121P001450002021-10-15 3:46PM EDT2022-01-211.170.961.28-0.20-14.60%1473,40830.55%
DIS220318P001450002021-10-15 3:35PM EDT2022-03-182.282.152.74-0.77-25.25%151,91830.85%
DIS220414P001450002021-10-15 3:49PM EDT2022-04-142.862.573.00-0.69-19.44%72,69429.38%
DIS220617P001450002021-10-15 3:26PM EDT2022-06-174.053.954.40-0.40-8.99%103,78629.22%
DIS230120P001450002021-10-15 3:41PM EDT2023-01-208.358.258.80-0.25-2.91%163,23529.19%
DIS240119P001450002021-10-15 2:07PM EDT2024-01-1913.4011.0016.00-1.60-10.67%23930.52%