Singapore markets open in 2 hours 36 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:175.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001750002021-10-15 3:59PM EDT2021-10-222.762.622.88+1.00+56.82%6,2362,89023.02%
DIS211029C001750002021-10-15 3:59PM EDT2021-10-293.513.303.80+1.09+45.04%9251,34622.78%
DIS211105C001750002021-10-15 3:58PM EDT2021-11-054.204.004.35+1.09+35.05%4471,08921.77%
DIS211112C001750002021-10-15 3:59PM EDT2021-11-125.705.506.05+1.00+21.28%3532,52727.74%
DIS211119C001750002021-10-15 3:58PM EDT2021-11-196.276.056.25+1.13+21.98%1,2589,09425.66%
DIS211126C001750002021-10-15 3:59PM EDT2021-11-266.595.806.85+1.19+22.04%2379525.93%
DIS211217C001750002021-10-15 3:59PM EDT2021-12-177.857.558.25+1.05+15.44%6855,36125.95%
DIS220121C001750002021-10-15 3:53PM EDT2022-01-219.479.159.90+1.05+12.47%5036,97825.33%
DIS220318C001750002021-10-15 3:48PM EDT2022-03-1812.1511.9012.50+0.91+8.10%18882225.92%
DIS220414C001750002021-10-15 3:46PM EDT2022-04-1413.3212.4014.30+0.67+5.30%1049327.57%
DIS220617C001750002021-10-15 3:35PM EDT2022-06-1715.8515.3016.05+1.35+9.31%583,56426.75%
DIS230120C001750002021-10-15 3:32PM EDT2023-01-2022.0021.2022.45+1.35+6.54%2243,41827.66%
DIS240119C001750002021-10-15 2:13PM EDT2024-01-1929.9527.8032.00+1.75+6.21%3217029.90%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001750002021-10-15 3:59PM EDT2021-10-221.291.251.33-1.03-44.40%4,3841,81521.97%
DIS211029P001750002021-10-15 3:52PM EDT2021-10-292.131.952.14-0.87-29.00%35586421.24%
DIS211105P001750002021-10-15 3:54PM EDT2021-11-052.702.273.35-1.03-27.61%4741024.61%
DIS211112P001750002021-10-15 2:26PM EDT2021-11-124.073.704.70-0.94-18.76%6233328.32%
DIS211119P001750002021-10-15 3:58PM EDT2021-11-194.554.554.70-1.05-18.75%8059,91625.24%
DIS211126P001750002021-10-15 3:30PM EDT2021-11-264.714.505.60-1.15-19.62%6103526.84%
DIS211217P001750002021-10-15 3:37PM EDT2021-12-176.196.056.80-1.07-14.74%1,8793,21926.00%
DIS220121P001750002021-10-15 3:59PM EDT2022-01-217.807.558.15-1.05-11.86%2939,69324.54%
DIS220318P001750002021-10-15 2:18PM EDT2022-03-1810.2510.4511.35-0.85-7.66%1211,55426.62%
DIS220414P001750002021-10-15 10:56AM EDT2022-04-1412.0010.8012.30-0.10-0.83%1741826.49%
DIS220617P001750002021-10-15 10:14AM EDT2022-06-1714.0013.4514.40-0.55-3.78%202,35826.44%
DIS230120P001750002021-10-15 3:47PM EDT2023-01-2019.9019.2020.35-0.75-3.63%2172,05926.86%
DIS240119P001750002021-10-14 2:37PM EDT2024-01-1926.8024.5029.500.00-19328.93%