Singapore markets open in 12 minutes
Straits Times Index
3,199.01 +25.19 (+0.79%) S&P 500
4,519.63 +33.17 (+0.74%) Dow
35,457.31 +198.70 (+0.56%) Nasdaq
15,129.09 +107.28 (+0.71%) BTC-USD
64,087.19 +2,050.24 (+3.30%) CMC Crypto 200
1,484.36 +21.00 (+1.44%)
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
After hours: 07:59PM EDT
Strike:165.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00165000 | 2021-10-19 3:58PM EDT | 2021-10-22 | 6.35 | 6.30 | 6.50 | -0.10 | -1.55% | 561 | 533 | 34.82% |
| DIS211029C00165000 | 2021-10-19 3:46PM EDT | 2021-10-29 | 6.80 | 6.70 | 7.20 | -0.15 | -2.16% | 132 | 130 | 28.88% |
| DIS211105C00165000 | 2021-10-19 3:59PM EDT | 2021-11-05 | 7.40 | 7.25 | 7.55 | -0.10 | -1.33% | 40 | 183 | 25.29% |
| DIS211112C00165000 | 2021-10-19 3:36PM EDT | 2021-11-12 | 8.55 | 8.50 | 8.85 | +0.20 | +2.40% | 41 | 51 | 30.15% |
| DIS211119C00165000 | 2021-10-19 3:56PM EDT | 2021-11-19 | 9.00 | 9.00 | 9.15 | -0.17 | -1.85% | 301 | 1,346 | 28.25% |
| DIS211126C00165000 | 2021-10-19 3:10PM EDT | 2021-11-26 | 9.20 | 9.25 | 9.70 | -0.45 | -4.66% | 18 | 23 | 28.30% |
| DIS211217C00165000 | 2021-10-19 3:55PM EDT | 2021-12-17 | 10.58 | 10.55 | 10.70 | -0.07 | -0.66% | 158 | 430 | 26.69% |
| DIS220121C00165000 | 2021-10-19 3:43PM EDT | 2022-01-21 | 12.19 | 12.25 | 12.40 | -0.26 | -2.09% | 33 | 4,791 | 26.39% |
| DIS220218C00165000 | 2021-10-18 1:09PM EDT | 2022-02-18 | 13.85 | 13.85 | 14.05 | 0.00 | - | 17 | 33 | 27.56% |
| DIS220318C00165000 | 2021-10-19 11:46AM EDT | 2022-03-18 | 14.49 | 14.90 | 15.20 | -0.45 | -3.01% | 56 | 462 | 27.61% |
| DIS220414C00165000 | 2021-10-19 1:11PM EDT | 2022-04-14 | 15.65 | 15.95 | 16.30 | +0.10 | +0.64% | 5 | 129 | 27.83% |
| DIS220617C00165000 | 2021-10-19 3:17PM EDT | 2022-06-17 | 18.33 | 18.45 | 18.75 | +0.06 | +0.33% | 12 | 2,375 | 28.44% |
| DIS230120C00165000 | 2021-10-19 3:17PM EDT | 2023-01-20 | 24.17 | 23.80 | 24.50 | +0.07 | +0.29% | 14 | 1,094 | 28.42% |
| DIS240119C00165000 | 2021-10-19 1:19PM EDT | 2024-01-19 | 31.00 | 30.15 | 33.35 | -0.60 | -1.90% | 1 | 47 | 30.21% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00165000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 1,583 | 4,436 | 30.18% |
| DIS211029P00165000 | 2021-10-19 3:47PM EDT | 2021-10-29 | 0.69 | 0.64 | 0.72 | -0.04 | -5.48% | 1,044 | 3,388 | 25.10% |
| DIS211105P00165000 | 2021-10-19 3:59PM EDT | 2021-11-05 | 1.18 | 1.16 | 1.20 | -0.11 | -8.53% | 586 | 3,017 | 23.80% |
| DIS211112P00165000 | 2021-10-19 3:53PM EDT | 2021-11-12 | 2.42 | 2.34 | 2.49 | -0.01 | -0.41% | 278 | 652 | 28.98% |
| DIS211119P00165000 | 2021-10-19 3:56PM EDT | 2021-11-19 | 2.84 | 2.79 | 2.82 | -0.06 | -2.07% | 1,333 | 7,458 | 27.39% |
| DIS211126P00165000 | 2021-10-19 3:59PM EDT | 2021-11-26 | 3.13 | 3.05 | 3.20 | -0.05 | -1.57% | 128 | 1,034 | 26.69% |
| DIS211217P00165000 | 2021-10-19 3:59PM EDT | 2021-12-17 | 4.30 | 4.25 | 4.35 | -0.03 | -0.69% | 435 | 5,832 | 26.03% |
| DIS220121P00165000 | 2021-10-19 3:54PM EDT | 2022-01-21 | 5.90 | 5.80 | 5.95 | +0.05 | +0.85% | 204 | 6,584 | 25.57% |
| DIS220218P00165000 | 2021-10-19 3:46PM EDT | 2022-02-18 | 7.40 | 7.40 | 7.60 | +0.08 | +1.09% | 503 | 150 | 26.86% |
| DIS220318P00165000 | 2021-10-19 10:18AM EDT | 2022-03-18 | 8.51 | 8.45 | 8.60 | -0.29 | -3.30% | 5 | 11,353 | 26.62% |
| DIS220414P00165000 | 2021-10-19 1:13PM EDT | 2022-04-14 | 9.70 | 9.25 | 9.80 | +0.47 | +5.09% | 15 | 1,163 | 27.14% |
| DIS220617P00165000 | 2021-10-19 3:25PM EDT | 2022-06-17 | 11.80 | 11.70 | 12.00 | 0.00 | - | 22 | 3,384 | 27.39% |
| DIS230120P00165000 | 2021-10-19 12:29PM EDT | 2023-01-20 | 17.85 | 17.45 | 18.00 | +0.07 | +0.39% | 95 | 7,833 | 28.02% |
| DIS240119P00165000 | 2021-10-18 10:49AM EDT | 2024-01-19 | 23.77 | 22.60 | 25.90 | 0.00 | - | 33 | 65 | 28.95% |
© 2021 Verizon Media. All rights reserved.
