Singapore markets open in 2 hours 39 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:155.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001550002021-10-12 11:15AM EDT2021-10-2218.5320.8022.150.00-1476.07%
DIS211029C001550002021-10-15 2:42PM EDT2021-10-2922.0721.0522.10+2.20+11.07%51150.68%
DIS211105C001550002021-10-13 1:04PM EDT2021-11-0517.2320.8522.500.00-3446.66%
DIS211112C001550002021-10-05 3:43PM EDT2021-11-1221.6021.1022.750.00--442.85%
DIS211119C001550002021-10-15 2:42PM EDT2021-11-1922.6521.2522.95+2.09+10.17%2134939.99%
DIS211126C001550002021-10-14 12:48PM EDT2021-11-2620.9521.3523.100.00-3237.59%
DIS211217C001550002021-10-15 2:09PM EDT2021-12-1724.8521.9523.65+3.75+17.77%511033.83%
DIS220121C001550002021-10-15 3:36PM EDT2022-01-2123.9623.1524.50+1.81+8.17%92,92630.71%
DIS220318C001550002021-10-15 3:22PM EDT2022-03-1826.1125.4026.05+1.91+7.89%412129.27%
DIS220414C001550002021-10-15 10:29AM EDT2022-04-1424.4525.8027.30+1.25+5.39%23730.32%
DIS220617C001550002021-10-15 3:35PM EDT2022-06-1728.4027.1528.80+1.20+4.41%460329.33%
DIS230120C001550002021-10-15 3:59PM EDT2023-01-2033.4532.0533.55+1.95+6.19%2254028.55%
DIS240119C001550002021-10-15 2:08PM EDT2024-01-1942.0037.0042.00+3.42+8.86%12430.53%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001550002021-10-15 3:15PM EDT2021-10-220.020.020.04-0.03-60.00%8165144.92%
DIS211029P001550002021-10-15 3:28PM EDT2021-10-290.050.030.09-0.08-61.54%811,25134.28%
DIS211105P001550002021-10-15 3:59PM EDT2021-11-050.130.090.17-0.12-48.00%2732130.76%
DIS211112P001550002021-10-15 3:57PM EDT2021-11-120.450.410.48-0.18-28.57%2332,95332.81%
DIS211119P001550002021-10-15 3:55PM EDT2021-11-190.590.550.60-0.20-25.32%3732,90030.86%
DIS211126P001550002021-10-15 1:17PM EDT2021-11-260.810.530.96-0.17-17.35%114431.86%
DIS211217P001550002021-10-15 3:53PM EDT2021-12-171.281.131.57-0.27-17.42%2652,03230.13%
DIS220121P001550002021-10-15 3:52PM EDT2022-01-212.111.862.56-0.38-15.26%687,33628.70%
DIS220318P001550002021-10-15 2:28PM EDT2022-03-183.753.804.00-1.40-27.18%201,71427.50%
DIS220414P001550002021-10-13 9:42AM EDT2022-04-145.604.404.850.00-2229927.71%
DIS220617P001550002021-10-15 3:32PM EDT2022-06-176.256.256.55-0.45-6.72%43,66427.64%
DIS230120P001550002021-10-15 12:14PM EDT2023-01-2011.759.1014.00-1.20-9.27%83,50631.39%
DIS240119P001550002021-10-15 11:53AM EDT2024-01-1917.3515.0020.00-0.83-4.57%180829.98%