Singapore markets open in 12 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time 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:165.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001650002021-10-19 3:58PM EDT2021-10-226.356.306.50-0.10-1.55%56153334.82%
DIS211029C001650002021-10-19 3:46PM EDT2021-10-296.806.707.20-0.15-2.16%13213028.88%
DIS211105C001650002021-10-19 3:59PM EDT2021-11-057.407.257.55-0.10-1.33%4018325.29%
DIS211112C001650002021-10-19 3:36PM EDT2021-11-128.558.508.85+0.20+2.40%415130.15%
DIS211119C001650002021-10-19 3:56PM EDT2021-11-199.009.009.15-0.17-1.85%3011,34628.25%
DIS211126C001650002021-10-19 3:10PM EDT2021-11-269.209.259.70-0.45-4.66%182328.30%
DIS211217C001650002021-10-19 3:55PM EDT2021-12-1710.5810.5510.70-0.07-0.66%15843026.69%
DIS220121C001650002021-10-19 3:43PM EDT2022-01-2112.1912.2512.40-0.26-2.09%334,79126.39%
DIS220218C001650002021-10-18 1:09PM EDT2022-02-1813.8513.8514.050.00-173327.56%
DIS220318C001650002021-10-19 11:46AM EDT2022-03-1814.4914.9015.20-0.45-3.01%5646227.61%
DIS220414C001650002021-10-19 1:11PM EDT2022-04-1415.6515.9516.30+0.10+0.64%512927.83%
DIS220617C001650002021-10-19 3:17PM EDT2022-06-1718.3318.4518.75+0.06+0.33%122,37528.44%
DIS230120C001650002021-10-19 3:17PM EDT2023-01-2024.1723.8024.50+0.07+0.29%141,09428.42%
DIS240119C001650002021-10-19 1:19PM EDT2024-01-1931.0030.1533.35-0.60-1.90%14730.21%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001650002021-10-19 3:59PM EDT2021-10-220.190.180.19-0.06-24.00%1,5834,43630.18%
DIS211029P001650002021-10-19 3:47PM EDT2021-10-290.690.640.72-0.04-5.48%1,0443,38825.10%
DIS211105P001650002021-10-19 3:59PM EDT2021-11-051.181.161.20-0.11-8.53%5863,01723.80%
DIS211112P001650002021-10-19 3:53PM EDT2021-11-122.422.342.49-0.01-0.41%27865228.98%
DIS211119P001650002021-10-19 3:56PM EDT2021-11-192.842.792.82-0.06-2.07%1,3337,45827.39%
DIS211126P001650002021-10-19 3:59PM EDT2021-11-263.133.053.20-0.05-1.57%1281,03426.69%
DIS211217P001650002021-10-19 3:59PM EDT2021-12-174.304.254.35-0.03-0.69%4355,83226.03%
DIS220121P001650002021-10-19 3:54PM EDT2022-01-215.905.805.95+0.05+0.85%2046,58425.57%
DIS220218P001650002021-10-19 3:46PM EDT2022-02-187.407.407.60+0.08+1.09%50315026.86%
DIS220318P001650002021-10-19 10:18AM EDT2022-03-188.518.458.60-0.29-3.30%511,35326.62%
DIS220414P001650002021-10-19 1:13PM EDT2022-04-149.709.259.80+0.47+5.09%151,16327.14%
DIS220617P001650002021-10-19 3:25PM EDT2022-06-1711.8011.7012.000.00-223,38427.39%
DIS230120P001650002021-10-19 12:29PM EDT2023-01-2017.8517.4518.00+0.07+0.39%957,83328.02%
DIS240119P001650002021-10-18 10:49AM EDT2024-01-1923.7722.6025.900.00-336528.95%