Singapore markets close in 7 hours 33 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:180.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001800002021-10-19 3:59PM EDT2021-10-220.090.080.09-0.15-62.50%11,55815,39732.23%
DIS211029C001800002021-10-19 3:59PM EDT2021-10-290.490.490.50-0.10-16.95%4,3483,80026.78%
DIS211105C001800002021-10-19 3:59PM EDT2021-11-050.880.860.91-0.06-6.38%7802,08425.12%
DIS211112C001800002021-10-19 3:54PM EDT2021-11-121.951.962.00-0.05-2.50%6293,52629.40%
DIS211119C001800002021-10-19 3:59PM EDT2021-11-192.372.352.40-0.08-3.27%7,07463,42928.27%
DIS211126C001800002021-10-19 3:57PM EDT2021-11-262.592.552.65-0.12-4.43%33149226.86%
DIS211217C001800002021-10-19 3:58PM EDT2021-12-173.703.703.75-0.05-1.33%8453,38426.04%
DIS220121C001800002021-10-19 3:59PM EDT2022-01-215.255.255.30-0.03-0.57%1,08713,32325.43%
DIS220218C001800002021-10-19 1:47PM EDT2022-02-186.556.707.00-0.30-4.38%1911026.80%
DIS220318C001800002021-10-19 3:38PM EDT2022-03-187.807.808.00+0.04+0.52%281,89526.51%
DIS220414C001800002021-10-19 3:45PM EDT2022-04-148.908.809.20+0.12+1.37%781,13826.98%
DIS220617C001800002021-10-19 3:54PM EDT2022-06-1711.3511.2511.50+0.05+0.44%492,69027.31%
DIS230120C001800002021-10-19 3:31PM EDT2023-01-2017.2017.1517.75-0.05-0.29%1364,71427.99%
DIS240119C001800002021-10-19 3:59PM EDT2024-01-1925.0024.5025.75-0.45-1.77%2727128.71%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001800002021-10-19 3:11PM EDT2021-10-229.208.809.05-0.37-3.87%401,34239.55%
DIS211029P001800002021-10-19 3:22PM EDT2021-10-299.559.109.65-0.27-2.75%2758931.69%
DIS211105P001800002021-10-19 2:44PM EDT2021-11-0510.209.509.80+0.55+5.70%491625.83%
DIS211112P001800002021-10-19 11:54AM EDT2021-11-1211.0010.4511.10+0.25+2.33%1119531.32%
DIS211119P001800002021-10-19 3:54PM EDT2021-11-1911.1511.0511.25-0.15-1.33%45747,62728.46%
DIS211126P001800002021-10-18 2:11PM EDT2021-11-2611.5211.1511.75-0.46-3.84%252828.32%
DIS211217P001800002021-10-19 1:13PM EDT2021-12-1713.0012.3012.550.00-363,75325.98%
DIS220121P001800002021-10-19 3:31PM EDT2022-01-2113.9513.7514.00+0.35+2.57%254,11325.08%
DIS220218P001800002021-10-19 1:27PM EDT2022-02-1815.6515.1515.50+0.70+4.68%21725.98%
DIS220318P001800002021-10-19 3:12PM EDT2022-03-1816.4716.2016.50-0.43-2.54%2036425.79%
DIS220414P001800002021-10-19 3:51PM EDT2022-04-1417.3017.2017.45-0.15-0.86%533125.78%
DIS220617P001800002021-10-18 12:27PM EDT2022-06-1719.2519.4019.800.00-201,56026.38%
DIS230120P001800002021-10-19 2:13PM EDT2023-01-2025.9525.4526.05+0.10+0.39%111,93227.34%
DIS240119P001800002021-10-18 12:24PM EDT2024-01-1931.9031.1532.750.00-13326.96%