Singapore markets close in 7 hours 37 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:150.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001500002021-10-19 9:32AM EDT2021-10-2221.0521.0521.30-3.10-12.84%12376.37%
DIS211029C001500002021-10-19 1:52PM EDT2021-10-2920.6021.1021.75-0.62-2.92%1027657.37%
DIS211105C001500002021-10-19 2:29PM EDT2021-11-0520.8021.2521.50-0.70-3.26%1010438.57%
DIS211112C001500002021-10-19 9:59AM EDT2021-11-1221.6021.5022.00-3.30-13.25%10540.72%
DIS211119C001500002021-10-19 9:49AM EDT2021-11-1921.5021.6521.95-0.52-2.36%740735.21%
DIS211126C001500002021-10-19 9:33AM EDT2021-11-2621.6021.7522.400.00-4836.30%
DIS211217C001500002021-10-19 3:43PM EDT2021-12-1722.4622.3522.60-0.04-0.18%1619330.57%
DIS220121C001500002021-10-19 3:20PM EDT2022-01-2123.3323.3523.90-0.17-0.72%1035,83830.55%
DIS220218C001500002021-10-19 3:27PM EDT2022-02-1824.5024.6024.75+0.36+1.49%32730.01%
DIS220318C001500002021-10-19 12:03PM EDT2022-03-1825.0025.2525.55+0.61+2.50%411829.61%
DIS220414C001500002021-10-19 3:57PM EDT2022-04-1426.2026.0526.40+0.57+2.22%312429.65%
DIS220617C001500002021-10-19 2:39PM EDT2022-06-1727.6528.0028.80-0.30-1.07%131,94030.91%
DIS230120C001500002021-10-19 3:29PM EDT2023-01-2033.0732.6033.25+0.57+1.75%4332,82129.39%
DIS240119C001500002021-10-19 3:54PM EDT2024-01-1939.4939.0042.00+0.69+1.78%722931.78%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001500002021-10-19 3:49PM EDT2021-10-220.030.000.05+0.01+50.00%4277160.94%
DIS211029P001500002021-10-19 2:52PM EDT2021-10-290.060.060.07-0.01-14.29%751,07038.48%
DIS211105P001500002021-10-19 3:42PM EDT2021-11-050.150.130.15-0.01-6.25%14934733.30%
DIS211112P001500002021-10-19 3:59PM EDT2021-11-120.410.380.43-0.04-8.89%251,06034.67%
DIS211119P001500002021-10-19 3:59PM EDT2021-11-190.540.530.56-0.02-3.57%2026,82332.47%
DIS211126P001500002021-10-19 3:35PM EDT2021-11-260.690.650.70-0.04-5.48%45954731.03%
DIS211217P001500002021-10-19 3:37PM EDT2021-12-171.201.191.23-0.01-0.83%1932,34029.22%
DIS220121P001500002021-10-19 3:12PM EDT2022-01-212.152.102.19+0.07+3.37%18315,51528.14%
DIS220218P001500002021-10-19 2:34PM EDT2022-02-183.203.103.25+0.15+4.92%1133628.85%
DIS220318P001500002021-10-19 2:21PM EDT2022-03-183.953.853.95+0.10+2.60%410,49528.30%
DIS220414P001500002021-10-19 1:58PM EDT2022-04-144.754.554.80+0.28+6.26%1191,01328.50%
DIS220617P001500002021-10-19 1:08PM EDT2022-06-176.586.356.75+0.38+6.13%196,45628.98%
DIS230120P001500002021-10-19 12:54PM EDT2023-01-2011.5411.4511.70+0.39+3.50%3767,22328.86%
DIS240119P001500002021-10-19 2:08PM EDT2024-01-1917.1815.5017.50+1.13+7.04%1169128.11%