Singapore markets close in 7 hours 19 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:200.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C002000002021-10-19 9:30AM EDT2021-10-220.010.000.010.00-61,12759.38%
DIS211029C002000002021-10-19 3:39PM EDT2021-10-290.040.030.04-0.01-20.00%4741,80940.23%
DIS211105C002000002021-10-19 11:05AM EDT2021-11-050.080.080.09-0.02-20.00%1656634.38%
DIS211112C002000002021-10-19 3:42PM EDT2021-11-120.280.260.29-0.02-6.67%2540035.25%
DIS211119C002000002021-10-19 3:29PM EDT2021-11-190.350.360.37-0.02-5.41%2915,11432.54%
DIS211126C002000002021-10-19 3:08PM EDT2021-11-260.430.430.47-0.03-6.52%379430.91%
DIS211217C002000002021-10-19 3:57PM EDT2021-12-170.790.770.810.00-2645,25728.15%
DIS220121C002000002021-10-19 3:58PM EDT2022-01-211.501.481.50+0.01+0.67%93628,79026.39%
DIS220218C002000002021-10-19 3:08PM EDT2022-02-182.232.082.40-0.02-0.89%1929826.94%
DIS220318C002000002021-10-19 3:50PM EDT2022-03-182.892.802.97+0.01+0.35%914,78726.21%
DIS220414C002000002021-10-19 3:50PM EDT2022-04-143.653.453.70+0.20+5.80%1094826.24%
DIS220617C002000002021-10-19 3:58PM EDT2022-06-175.455.255.70+0.10+1.87%4489,23927.01%
DIS230120C002000002021-10-19 3:57PM EDT2023-01-2010.8510.6511.00+0.25+2.36%9510,67027.33%
DIS240119C002000002021-10-19 2:53PM EDT2024-01-1918.0017.7520.15+0.20+1.12%2034229.58%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022P002000002021-10-08 10:44AM EDT2021-10-2222.8528.7029.000.00-5571.09%
DIS211029P002000002021-10-13 1:00PM EDT2021-10-2928.5528.7029.350.00-1451.27%
DIS211105P002000002021-10-11 12:24PM EDT2021-11-0524.4728.8029.300.00-1346.44%
DIS211112P002000002021-10-11 12:24PM EDT2021-11-1224.6628.7529.500.00--142.31%
DIS211119P002000002021-10-18 12:38PM EDT2021-11-1929.5628.9529.300.00-234434.40%
DIS211217P002000002021-10-18 3:55PM EDT2021-12-1729.4029.3029.600.00-239927.91%
DIS220121P002000002021-10-19 1:45PM EDT2022-01-2130.7830.0030.30+0.06+0.20%1088,00426.31%
DIS220318P002000002021-10-18 12:33PM EDT2022-03-1831.5030.9031.600.00-16325.61%
DIS220414P002000002021-10-13 11:33AM EDT2022-04-1431.6531.5032.250.00-19025.50%
DIS220617P002000002021-10-19 12:48PM EDT2022-06-1734.0533.0534.35+3.40+11.09%1065026.68%
DIS230120P002000002021-10-18 1:53PM EDT2023-01-2038.9038.0539.400.00-51,50426.78%
DIS240119P002000002021-10-19 12:48PM EDT2024-01-1944.9543.3045.60+0.42+0.94%71026.30%