Singapore markets close in 7 hours 32 minutes
Straits Times Index
3,208.40 +9.39 (+0.29%) Nikkei
29,427.81 +212.29 (+0.73%) Hang Seng
25,787.21 +377.46 (+1.49%) FTSE 100
7,217.53 +13.70 (+0.19%) BTC-USD
64,182.34 +2,333.60 (+3.77%) CMC Crypto 200
1,487.82 +24.46 (+1.67%)
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:190.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00190000 | 2021-10-19 3:59PM EDT | 2021-10-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 311 | 1,834 | 47.66% |
| DIS211029C00190000 | 2021-10-19 3:50PM EDT | 2021-10-29 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 1,164 | 1,860 | 33.20% |
| DIS211105C00190000 | 2021-10-19 3:39PM EDT | 2021-11-05 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 66 | 632 | 29.15% |
| DIS211112C00190000 | 2021-10-19 3:39PM EDT | 2021-11-12 | 0.69 | 0.64 | 0.70 | -0.02 | -2.82% | 161 | 893 | 31.81% |
| DIS211119C00190000 | 2021-10-19 3:58PM EDT | 2021-11-19 | 0.87 | 0.87 | 0.90 | -0.02 | -2.25% | 752 | 7,439 | 30.03% |
| DIS211126C00190000 | 2021-10-19 3:38PM EDT | 2021-11-26 | 1.00 | 0.99 | 1.05 | -0.05 | -4.76% | 98 | 303 | 28.39% |
| DIS211217C00190000 | 2021-10-19 3:56PM EDT | 2021-12-17 | 1.67 | 1.64 | 1.69 | -0.03 | -1.76% | 281 | 5,510 | 26.64% |
| DIS220121C00190000 | 2021-10-19 3:57PM EDT | 2022-01-21 | 2.78 | 2.81 | 2.86 | -0.02 | -0.71% | 296 | 7,312 | 25.83% |
| DIS220218C00190000 | 2021-10-19 1:10PM EDT | 2022-02-18 | 3.85 | 3.85 | 4.05 | -0.05 | -1.28% | 269 | 185 | 26.44% |
| DIS220318C00190000 | 2021-10-19 3:26PM EDT | 2022-03-18 | 4.82 | 4.60 | 4.90 | -0.03 | -0.62% | 72 | 1,706 | 26.12% |
| DIS220414C00190000 | 2021-10-19 2:21PM EDT | 2022-04-14 | 5.57 | 5.70 | 5.85 | -0.13 | -2.28% | 3 | 369 | 26.32% |
| DIS220617C00190000 | 2021-10-19 3:59PM EDT | 2022-06-17 | 8.05 | 7.75 | 8.10 | +0.30 | +3.87% | 53 | 4,110 | 26.98% |
| DIS230120C00190000 | 2021-10-19 3:47PM EDT | 2023-01-20 | 13.60 | 13.55 | 14.00 | 0.00 | - | 137 | 13,058 | 27.57% |
| DIS240119C00190000 | 2021-10-19 3:01PM EDT | 2024-01-19 | 21.20 | 20.65 | 23.20 | -1.30 | -5.78% | 2 | 26 | 29.60% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00190000 | 2021-10-19 3:03PM EDT | 2021-10-22 | 19.27 | 18.65 | 19.00 | +0.72 | +3.88% | 8 | 31 | 66.21% |
| DIS211029P00190000 | 2021-10-19 10:20AM EDT | 2021-10-29 | 19.33 | 18.80 | 19.40 | +0.71 | +3.81% | 1 | 27 | 46.92% |
| DIS211105P00190000 | 2021-10-15 1:06PM EDT | 2021-11-05 | 15.13 | 18.85 | 19.15 | 0.00 | - | 1 | 27 | 31.49% |
| DIS211112P00190000 | 2021-10-15 11:56AM EDT | 2021-11-12 | 16.13 | 19.20 | 19.70 | 0.00 | - | 13 | 14 | 33.91% |
| DIS211119P00190000 | 2021-10-19 1:00PM EDT | 2021-11-19 | 20.10 | 19.55 | 19.75 | +0.55 | +2.81% | 1 | 1,661 | 30.34% |
| DIS211126P00190000 | 2021-10-08 10:44AM EDT | 2021-11-26 | 19.90 | 19.35 | 20.15 | +4.92 | +32.84% | 1 | 5 | 30.62% |
| DIS211217P00190000 | 2021-10-19 3:28PM EDT | 2021-12-17 | 20.48 | 20.30 | 20.55 | -0.58 | -2.75% | 7 | 1,021 | 26.88% |
| DIS220121P00190000 | 2021-10-19 9:39AM EDT | 2022-01-21 | 21.51 | 21.15 | 21.60 | -0.41 | -1.87% | 5 | 3,738 | 25.54% |
| DIS220218P00190000 | 2021-10-18 2:18AM EDT | 2022-02-18 | 19.27 | 22.00 | 22.65 | 0.00 | - | - | 2 | 25.78% |
| DIS220318P00190000 | 2021-10-19 2:11PM EDT | 2022-03-18 | 23.65 | 22.85 | 23.50 | +4.00 | +20.36% | 5 | 1,823 | 25.56% |
| DIS220414P00190000 | 2021-10-19 3:35PM EDT | 2022-04-14 | 24.15 | 23.75 | 24.30 | +0.30 | +1.26% | 4 | 169 | 25.46% |
| DIS220617P00190000 | 2021-10-19 2:21PM EDT | 2022-06-17 | 26.41 | 25.90 | 26.40 | +4.98 | +23.24% | 2 | 2,195 | 26.00% |
| DIS230120P00190000 | 2021-10-19 11:06AM EDT | 2023-01-20 | 32.20 | 31.75 | 32.45 | +3.20 | +11.03% | 2 | 1,864 | 27.11% |
| DIS240119P00190000 | 2021-09-29 3:57PM EDT | 2024-01-19 | 37.19 | 36.95 | 40.20 | 0.00 | - | 1 | 22 | 27.86% |
© 2021 Verizon Media. All rights reserved.
