Singapore markets close in 7 hours 32 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:190.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C001900002021-10-19 3:59PM EDT2021-10-220.010.010.02-0.03-75.00%3111,83447.66%
DIS211029C001900002021-10-19 3:50PM EDT2021-10-290.090.090.11-0.05-35.71%1,1641,86033.20%
DIS211105C001900002021-10-19 3:39PM EDT2021-11-050.210.200.23-0.04-16.00%6663229.15%
DIS211112C001900002021-10-19 3:39PM EDT2021-11-120.690.640.70-0.02-2.82%16189331.81%
DIS211119C001900002021-10-19 3:58PM EDT2021-11-190.870.870.90-0.02-2.25%7527,43930.03%
DIS211126C001900002021-10-19 3:38PM EDT2021-11-261.000.991.05-0.05-4.76%9830328.39%
DIS211217C001900002021-10-19 3:56PM EDT2021-12-171.671.641.69-0.03-1.76%2815,51026.64%
DIS220121C001900002021-10-19 3:57PM EDT2022-01-212.782.812.86-0.02-0.71%2967,31225.83%
DIS220218C001900002021-10-19 1:10PM EDT2022-02-183.853.854.05-0.05-1.28%26918526.44%
DIS220318C001900002021-10-19 3:26PM EDT2022-03-184.824.604.90-0.03-0.62%721,70626.12%
DIS220414C001900002021-10-19 2:21PM EDT2022-04-145.575.705.85-0.13-2.28%336926.32%
DIS220617C001900002021-10-19 3:59PM EDT2022-06-178.057.758.10+0.30+3.87%534,11026.98%
DIS230120C001900002021-10-19 3:47PM EDT2023-01-2013.6013.5514.000.00-13713,05827.57%
DIS240119C001900002021-10-19 3:01PM EDT2024-01-1921.2020.6523.20-1.30-5.78%22629.60%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P001900002021-10-19 3:03PM EDT2021-10-2219.2718.6519.00+0.72+3.88%83166.21%
DIS211029P001900002021-10-19 10:20AM EDT2021-10-2919.3318.8019.40+0.71+3.81%12746.92%
DIS211105P001900002021-10-15 1:06PM EDT2021-11-0515.1318.8519.150.00-12731.49%
DIS211112P001900002021-10-15 11:56AM EDT2021-11-1216.1319.2019.700.00-131433.91%
DIS211119P001900002021-10-19 1:00PM EDT2021-11-1920.1019.5519.75+0.55+2.81%11,66130.34%
DIS211126P001900002021-10-08 10:44AM EDT2021-11-2619.9019.3520.15+4.92+32.84%1530.62%
DIS211217P001900002021-10-19 3:28PM EDT2021-12-1720.4820.3020.55-0.58-2.75%71,02126.88%
DIS220121P001900002021-10-19 9:39AM EDT2022-01-2121.5121.1521.60-0.41-1.87%53,73825.54%
DIS220218P001900002021-10-18 2:18AM EDT2022-02-1819.2722.0022.650.00--225.78%
DIS220318P001900002021-10-19 2:11PM EDT2022-03-1823.6522.8523.50+4.00+20.36%51,82325.56%
DIS220414P001900002021-10-19 3:35PM EDT2022-04-1424.1523.7524.30+0.30+1.26%416925.46%
DIS220617P001900002021-10-19 2:21PM EDT2022-06-1726.4125.9026.40+4.98+23.24%22,19526.00%
DIS230120P001900002021-10-19 11:06AM EDT2023-01-2032.2031.7532.45+3.20+11.03%21,86427.11%
DIS240119P001900002021-09-29 3:57PM EDT2024-01-1937.1936.9540.200.00-12227.86%