Singapore markets close in 7 hours 36 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:160.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001600002021-10-19 3:22PM EDT2021-10-2211.1011.1011.30+0.29+2.68%325443.75%
DIS211029C001600002021-10-19 12:09PM EDT2021-10-2910.8511.2511.95-0.15-1.36%98238.28%
DIS211105C001600002021-10-19 2:28PM EDT2021-11-0511.2011.5511.80-0.25-2.18%282227.44%
DIS211112C001600002021-10-19 1:35PM EDT2021-11-1211.9512.4012.75-0.20-1.65%29156032.03%
DIS211119C001600002021-10-19 3:47PM EDT2021-11-1912.7012.7012.95-0.25-1.93%4292629.61%
DIS211126C001600002021-10-19 2:07PM EDT2021-11-2612.5612.9013.50-0.80-5.99%421730.14%
DIS211217C001600002021-10-19 3:47PM EDT2021-12-1714.0014.0014.20-0.20-1.41%18230927.45%
DIS220121C001600002021-10-19 3:59PM EDT2022-01-2115.6015.5015.75-0.10-0.64%1415,55727.12%
DIS220218C001600002021-10-19 12:35PM EDT2022-02-1816.5517.0017.25-0.56-3.27%36728.17%
DIS220318C001600002021-10-19 1:11PM EDT2022-03-1817.6518.0518.30-0.53-2.92%5714,97728.10%
DIS220414C001600002021-10-19 3:30PM EDT2022-04-1418.9519.0019.60-0.10-0.52%1810728.89%
DIS220617C001600002021-10-19 3:45PM EDT2022-06-1721.4521.3021.95+0.60+2.88%223,32429.38%
DIS230120C001600002021-10-19 3:59PM EDT2023-01-2027.0026.7527.00+0.06+0.22%702,10528.41%
DIS240119C001600002021-10-19 3:41PM EDT2024-01-1934.2033.5035.80-0.31-0.90%38830.39%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001600002021-10-19 3:49PM EDT2021-10-220.060.050.07-0.01-14.29%1,1662,10639.65%
DIS211029P001600002021-10-19 3:55PM EDT2021-10-290.240.240.25-0.04-14.29%4001,65028.08%
DIS211105P001600002021-10-19 3:14PM EDT2021-11-050.520.480.510.00-2771,46325.90%
DIS211112P001600002021-10-19 3:59PM EDT2021-11-121.281.241.32-0.02-1.54%2541,55829.91%
DIS211119P001600002021-10-19 3:58PM EDT2021-11-191.591.561.60-0.03-1.85%7367,45028.41%
DIS211126P001600002021-10-19 3:59PM EDT2021-11-261.831.801.95-0.10-5.18%17260327.89%
DIS211217P001600002021-10-19 3:59PM EDT2021-12-172.832.792.87-0.02-0.70%4626,54726.77%
DIS220121P001600002021-10-19 3:47PM EDT2022-01-214.204.154.300.00-27013,11926.23%
DIS220218P001600002021-10-19 3:38PM EDT2022-02-185.615.605.75+0.07+1.26%197427.27%
DIS220318P001600002021-10-19 3:06PM EDT2022-03-186.706.606.75+0.20+3.08%1775,24427.17%
DIS220414P001600002021-10-19 1:13PM EDT2022-04-147.657.507.90+0.32+4.37%95572427.70%
DIS220617P001600002021-10-19 2:07PM EDT2022-06-179.859.6510.00+0.25+2.60%208,96127.89%
DIS230120P001600002021-10-19 11:34AM EDT2023-01-2015.6015.2015.70+0.30+1.96%346,85528.27%
DIS240119P001600002021-10-19 11:48AM EDT2024-01-1921.7419.5023.00+0.24+1.12%21628.74%