Singapore markets open in 11 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:185.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001850002021-10-19 3:59PM EDT2021-10-220.030.020.03-0.05-62.50%7162,85838.67%
DIS211029C001850002021-10-19 3:59PM EDT2021-10-290.190.190.19-0.06-24.00%4622,39929.00%
DIS211105C001850002021-10-19 3:57PM EDT2021-11-050.400.400.42-0.06-13.04%1461,53526.66%
DIS211112C001850002021-10-19 3:51PM EDT2021-11-121.141.111.19-0.04-3.39%2351,39930.64%
DIS211119C001850002021-10-19 3:59PM EDT2021-11-191.431.431.44-0.06-4.03%55222,33428.86%
DIS211126C001850002021-10-19 3:54PM EDT2021-11-261.601.491.69-0.08-4.76%7210227.70%
DIS211217C001850002021-10-19 3:59PM EDT2021-12-172.512.472.54-0.02-0.79%9617,85226.33%
DIS220121C001850002021-10-19 3:54PM EDT2022-01-213.853.753.90-0.10-2.53%3508,13125.56%
DIS220218C001850002021-10-19 3:43PM EDT2022-02-185.205.105.45+0.15+2.97%118126.83%
DIS220318C001850002021-10-19 2:45PM EDT2022-03-185.976.206.30-0.25-4.02%5467426.30%
DIS220414C001850002021-10-19 2:45PM EDT2022-04-146.947.107.30-0.11-1.56%242126.45%
DIS220617C001850002021-10-19 2:43PM EDT2022-06-179.359.409.65-0.10-1.06%363,68027.08%
DIS230120C001850002021-10-19 1:13PM EDT2023-01-2015.1215.2515.75-0.18-1.18%292,46827.72%
DIS240119C001850002021-10-19 2:05PM EDT2024-01-1922.9121.0025.50+0.41+1.82%426430.21%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001850002021-10-19 10:20AM EDT2021-10-2214.2713.6513.95-0.28-1.92%134549.12%
DIS211029P001850002021-10-19 12:16PM EDT2021-10-2914.4013.9014.50+0.19+1.34%1156639.70%
DIS211105P001850002021-10-19 12:16PM EDT2021-11-0514.6014.1014.65-0.83-5.38%35232.32%
DIS211112P001850002021-10-18 12:16PM EDT2021-11-1214.8014.6515.250.00-96032.73%
DIS211119P001850002021-10-19 3:18PM EDT2021-11-1915.3915.0515.35+0.29+1.92%1317,42629.53%
DIS211126P001850002021-10-18 3:00PM EDT2021-11-2616.6514.9015.800.00-3529.52%
DIS211217P001850002021-10-19 11:09AM EDT2021-12-1716.7816.0516.35+0.63+3.90%1181926.29%
DIS220121P001850002021-10-19 12:21PM EDT2022-01-2117.8017.0517.60-0.04-0.22%33,00025.18%
DIS220218P001850002021-10-18 2:18AM EDT2022-02-1814.9018.3518.950.00--1425.96%
DIS220318P001850002021-10-19 2:12PM EDT2022-03-1819.9519.4519.85+0.06+0.30%1026625.65%
DIS220414P001850002021-10-18 2:51PM EDT2022-04-1421.0520.2520.700.00-122025.53%
DIS220617P001850002021-10-18 3:05PM EDT2022-06-1723.1822.2023.350.00-157726.87%
DIS230120P001850002021-10-15 2:46PM EDT2023-01-2025.0028.2529.100.00-15482227.14%
DIS240119P001850002021-10-18 12:36PM EDT2024-01-1934.8934.4535.950.00-15626.96%