Singapore markets open in 1 hour 51 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
176.46+2.05 (+1.18%)
At close: 4:03PM EDT
176.60 +0.14 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211022C002100002021-10-15 3:29PM EDT2021-10-220.020.000.020.00-32512152.34%
DIS211029C002100002021-10-15 1:57PM EDT2021-10-290.030.000.120.00-34044.92%
DIS211105C002100002021-10-13 3:40PM EDT2021-11-050.050.000.100.00-2189135.25%
DIS211112C002100002021-10-15 10:40AM EDT2021-11-120.090.010.31-0.03-25.00%107136.57%
DIS211119C002100002021-10-15 3:55PM EDT2021-11-190.170.170.21+0.05+41.67%5232,95230.37%
DIS211126C002100002021-10-14 2:10PM EDT2021-11-260.130.010.440.00-192531.79%
DIS211217C002100002021-10-15 3:53PM EDT2021-12-170.450.370.53+0.15+50.00%1801,01626.88%
DIS220121C002100002021-10-15 3:25PM EDT2022-01-210.970.741.00+0.27+38.57%2387,01024.92%
DIS220318C002100002021-10-15 3:25PM EDT2022-03-182.251.652.67+0.49+27.84%2761426.49%
DIS220414C002100002021-10-15 10:29AM EDT2022-04-142.172.453.10-0.08-3.56%728125.73%
DIS220617C002100002021-10-15 3:16PM EDT2022-06-174.354.054.40+0.49+12.69%932,13525.21%
DIS230120C002100002021-10-15 1:55PM EDT2023-01-209.159.0010.20+0.60+7.02%232,02326.96%
DIS240119C002100002021-10-15 3:21PM EDT2024-01-1916.3014.0019.00+0.20+1.24%12928.85%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211029P002100002021-09-20 12:07AM EDT2021-10-2925.0032.7534.350.00--564.65%
DIS211105P002100002021-09-27 10:24AM EDT2021-11-0531.6432.7534.400.00-1252.88%
DIS211112P002100002021-10-04 9:54AM EDT2021-11-1234.9532.8034.450.00--146.14%
DIS211119P002100002021-10-15 1:54PM EDT2021-11-1933.5533.0534.05-2.30-6.42%225536.04%
DIS211126P002100002021-10-08 10:44AM EDT2021-11-2633.0532.8534.550.00-5538.45%
DIS211217P002100002021-10-15 11:39AM EDT2021-12-1735.8033.2034.70+0.30+0.85%443032.42%
DIS220121P002100002021-10-14 3:05PM EDT2022-01-2135.9033.6035.150.00-3042228.39%
DIS220318P002100002021-10-15 3:38PM EDT2022-03-1835.3035.0036.35-1.15-3.16%310826.99%
DIS220414P002100002021-10-14 9:47AM EDT2022-04-1436.6535.0036.850.00-82826.37%
DIS220617P002100002021-10-05 3:18PM EDT2022-06-1738.2536.5537.600.00-389224.46%
DIS230120P002100002021-10-15 2:18PM EDT2023-01-2042.0540.0544.95-2.59-5.80%915628.65%
DIS240119P002100002021-10-01 10:30AM EDT2024-01-1951.7046.0051.000.00-1127.41%