Singapore markets close in 7 hours 34 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:170.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001700002021-10-19 3:59PM EDT2021-10-222.302.282.33-0.19-7.63%7,3306,06727.15%
DIS211029C001700002021-10-19 3:59PM EDT2021-10-293.353.303.35-0.13-3.74%2,3051,80624.15%
DIS211105C001700002021-10-19 3:59PM EDT2021-11-054.054.054.10-0.10-2.41%80784523.68%
DIS211112C001700002021-10-19 3:57PM EDT2021-11-125.555.455.70-0.05-0.89%64292729.16%
DIS211119C001700002021-10-19 3:59PM EDT2021-11-196.106.006.10-0.15-2.40%1,2002,62527.69%
DIS211126C001700002021-10-19 3:57PM EDT2021-11-266.406.256.55-0.10-1.54%9530827.06%
DIS211217C001700002021-10-19 3:59PM EDT2021-12-177.717.657.80-0.07-0.90%1,6112,67526.30%
DIS220121C001700002021-10-19 3:58PM EDT2022-01-219.429.359.50-0.08-0.84%6656,71625.78%
DIS220218C001700002021-10-19 3:58PM EDT2022-02-1811.2511.1011.35+0.01+0.09%9922427.34%
DIS220318C001700002021-10-19 3:48PM EDT2022-03-1812.2012.2012.70-0.01-0.08%1371,31327.77%
DIS220414C001700002021-10-19 2:46PM EDT2022-04-1413.0013.2513.70-0.30-2.26%331,07127.68%
DIS220617C001700002021-10-19 3:55PM EDT2022-06-1715.8515.7016.00+0.23+1.47%1992,73227.90%
DIS230120C001700002021-10-19 3:44PM EDT2023-01-2021.7021.5021.90+0.16+0.74%2913,44228.05%
DIS240119C001700002021-10-19 3:56PM EDT2024-01-1929.2428.5529.90-0.36-1.22%4422628.90%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001700002021-10-19 3:59PM EDT2021-10-221.121.091.10-0.15-11.81%3,7667,72826.29%
DIS211029P001700002021-10-19 3:59PM EDT2021-10-292.092.052.16-0.14-6.28%8843,17124.05%
DIS211105P001700002021-10-19 3:59PM EDT2021-11-052.832.772.90-0.07-2.41%3162,37523.55%
DIS211112P001700002021-10-19 3:51PM EDT2021-11-124.304.254.45-0.15-3.37%2711,07028.76%
DIS211119P001700002021-10-19 3:53PM EDT2021-11-194.804.704.85-0.08-1.64%8427,08727.33%
DIS211126P001700002021-10-19 3:08PM EDT2021-11-265.235.005.400.00-6534527.21%
DIS211217P001700002021-10-19 3:58PM EDT2021-12-176.426.356.45+0.01+0.16%5384,54925.69%
DIS220121P001700002021-10-19 3:54PM EDT2022-01-218.077.958.10+0.07+0.87%4739,17925.15%
DIS220218P001700002021-10-19 3:34PM EDT2022-02-189.669.609.80-0.13-1.33%1626726.41%
DIS220318P001700002021-10-19 3:54PM EDT2022-03-1810.7510.7010.850.00-1112,07026.24%
DIS220414P001700002021-10-19 3:50PM EDT2022-04-1411.8211.5011.90+0.42+3.68%5392526.38%
DIS220617P001700002021-10-19 3:26PM EDT2022-06-1714.1513.9514.40+0.50+3.66%762,25927.16%
DIS230120P001700002021-10-19 2:46PM EDT2023-01-2020.1019.9020.40+0.01+0.05%2054,87427.65%
DIS240119P001700002021-10-19 2:08PM EDT2024-01-1926.7125.2026.80+0.61+2.34%1354027.02%