Singapore markets open in 11 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
64,113.56 +2,075.23 (+3.35%) CMC Crypto 200
1,485.18 +21.83 (+1.49%)
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
After hours: 07:59PM EDT
Strike:185.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00185000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 716 | 2,858 | 38.67% |
| DIS211029C00185000 | 2021-10-19 3:59PM EDT | 2021-10-29 | 0.19 | 0.19 | 0.19 | -0.06 | -24.00% | 462 | 2,399 | 29.00% |
| DIS211105C00185000 | 2021-10-19 3:57PM EDT | 2021-11-05 | 0.40 | 0.40 | 0.42 | -0.06 | -13.04% | 146 | 1,535 | 26.66% |
| DIS211112C00185000 | 2021-10-19 3:51PM EDT | 2021-11-12 | 1.14 | 1.11 | 1.19 | -0.04 | -3.39% | 235 | 1,399 | 30.64% |
| DIS211119C00185000 | 2021-10-19 3:59PM EDT | 2021-11-19 | 1.43 | 1.43 | 1.44 | -0.06 | -4.03% | 552 | 22,334 | 28.86% |
| DIS211126C00185000 | 2021-10-19 3:54PM EDT | 2021-11-26 | 1.60 | 1.49 | 1.69 | -0.08 | -4.76% | 72 | 102 | 27.70% |
| DIS211217C00185000 | 2021-10-19 3:59PM EDT | 2021-12-17 | 2.51 | 2.47 | 2.54 | -0.02 | -0.79% | 961 | 7,852 | 26.33% |
| DIS220121C00185000 | 2021-10-19 3:54PM EDT | 2022-01-21 | 3.85 | 3.75 | 3.90 | -0.10 | -2.53% | 350 | 8,131 | 25.56% |
| DIS220218C00185000 | 2021-10-19 3:43PM EDT | 2022-02-18 | 5.20 | 5.10 | 5.45 | +0.15 | +2.97% | 11 | 81 | 26.83% |
| DIS220318C00185000 | 2021-10-19 2:45PM EDT | 2022-03-18 | 5.97 | 6.20 | 6.30 | -0.25 | -4.02% | 54 | 674 | 26.30% |
| DIS220414C00185000 | 2021-10-19 2:45PM EDT | 2022-04-14 | 6.94 | 7.10 | 7.30 | -0.11 | -1.56% | 2 | 421 | 26.45% |
| DIS220617C00185000 | 2021-10-19 2:43PM EDT | 2022-06-17 | 9.35 | 9.40 | 9.65 | -0.10 | -1.06% | 36 | 3,680 | 27.08% |
| DIS230120C00185000 | 2021-10-19 1:13PM EDT | 2023-01-20 | 15.12 | 15.25 | 15.75 | -0.18 | -1.18% | 29 | 2,468 | 27.72% |
| DIS240119C00185000 | 2021-10-19 2:05PM EDT | 2024-01-19 | 22.91 | 21.00 | 25.50 | +0.41 | +1.82% | 4 | 264 | 30.21% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00185000 | 2021-10-19 10:20AM EDT | 2021-10-22 | 14.27 | 13.65 | 13.95 | -0.28 | -1.92% | 1 | 345 | 49.12% |
| DIS211029P00185000 | 2021-10-19 12:16PM EDT | 2021-10-29 | 14.40 | 13.90 | 14.50 | +0.19 | +1.34% | 11 | 566 | 39.70% |
| DIS211105P00185000 | 2021-10-19 12:16PM EDT | 2021-11-05 | 14.60 | 14.10 | 14.65 | -0.83 | -5.38% | 3 | 52 | 32.32% |
| DIS211112P00185000 | 2021-10-18 12:16PM EDT | 2021-11-12 | 14.80 | 14.65 | 15.25 | 0.00 | - | 9 | 60 | 32.73% |
| DIS211119P00185000 | 2021-10-19 3:18PM EDT | 2021-11-19 | 15.39 | 15.05 | 15.35 | +0.29 | +1.92% | 13 | 17,426 | 29.53% |
| DIS211126P00185000 | 2021-10-18 3:00PM EDT | 2021-11-26 | 16.65 | 14.90 | 15.80 | 0.00 | - | 3 | 5 | 29.52% |
| DIS211217P00185000 | 2021-10-19 11:09AM EDT | 2021-12-17 | 16.78 | 16.05 | 16.35 | +0.63 | +3.90% | 11 | 819 | 26.29% |
| DIS220121P00185000 | 2021-10-19 12:21PM EDT | 2022-01-21 | 17.80 | 17.05 | 17.60 | -0.04 | -0.22% | 3 | 3,000 | 25.18% |
| DIS220218P00185000 | 2021-10-18 2:18AM EDT | 2022-02-18 | 14.90 | 18.35 | 18.95 | 0.00 | - | - | 14 | 25.96% |
| DIS220318P00185000 | 2021-10-19 2:12PM EDT | 2022-03-18 | 19.95 | 19.45 | 19.85 | +0.06 | +0.30% | 10 | 266 | 25.65% |
| DIS220414P00185000 | 2021-10-18 2:51PM EDT | 2022-04-14 | 21.05 | 20.25 | 20.70 | 0.00 | - | 1 | 220 | 25.53% |
| DIS220617P00185000 | 2021-10-18 3:05PM EDT | 2022-06-17 | 23.18 | 22.20 | 23.35 | 0.00 | - | 1 | 577 | 26.87% |
| DIS230120P00185000 | 2021-10-15 2:46PM EDT | 2023-01-20 | 25.00 | 28.25 | 29.10 | 0.00 | - | 154 | 822 | 27.14% |
| DIS240119P00185000 | 2021-10-18 12:36PM EDT | 2024-01-19 | 34.89 | 34.45 | 35.95 | 0.00 | - | 1 | 56 | 26.96% |
© 2021 Verizon Media. All rights reserved.
