Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,173.91 +9.05 (+0.29%) S&P 500
4,471.37 +33.11 (+0.75%) Dow
35,294.76 +382.20 (+1.09%) Nasdaq
14,897.34 +73.91 (+0.50%) BTC-USD
61,265.54 +414.23 (+0.68%) CMC Crypto 200
1,464.06 +57.32 (+4.07%)
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
After hours: 07:59PM EDT
Strike:210.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00210000 | 2021-10-15 3:29PM EDT | 2021-10-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 325 | 121 | 52.34% |
| DIS211029C00210000 | 2021-10-15 1:57PM EDT | 2021-10-29 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 40 | 44.92% |
| DIS211105C00210000 | 2021-10-13 3:40PM EDT | 2021-11-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 218 | 91 | 35.25% |
| DIS211112C00210000 | 2021-10-15 10:40AM EDT | 2021-11-12 | 0.09 | 0.01 | 0.31 | -0.03 | -25.00% | 10 | 71 | 36.57% |
| DIS211119C00210000 | 2021-10-15 3:55PM EDT | 2021-11-19 | 0.17 | 0.17 | 0.21 | +0.05 | +41.67% | 523 | 2,952 | 30.37% |
| DIS211126C00210000 | 2021-10-14 2:10PM EDT | 2021-11-26 | 0.13 | 0.01 | 0.44 | 0.00 | - | 19 | 25 | 31.79% |
| DIS211217C00210000 | 2021-10-15 3:53PM EDT | 2021-12-17 | 0.45 | 0.37 | 0.53 | +0.15 | +50.00% | 180 | 1,016 | 26.88% |
| DIS220121C00210000 | 2021-10-15 3:25PM EDT | 2022-01-21 | 0.97 | 0.74 | 1.00 | +0.27 | +38.57% | 238 | 7,010 | 24.92% |
| DIS220318C00210000 | 2021-10-15 3:25PM EDT | 2022-03-18 | 2.25 | 1.65 | 2.67 | +0.49 | +27.84% | 27 | 614 | 26.49% |
| DIS220414C00210000 | 2021-10-15 10:29AM EDT | 2022-04-14 | 2.17 | 2.45 | 3.10 | -0.08 | -3.56% | 7 | 281 | 25.73% |
| DIS220617C00210000 | 2021-10-15 3:16PM EDT | 2022-06-17 | 4.35 | 4.05 | 4.40 | +0.49 | +12.69% | 93 | 2,135 | 25.21% |
| DIS230120C00210000 | 2021-10-15 1:55PM EDT | 2023-01-20 | 9.15 | 9.00 | 10.20 | +0.60 | +7.02% | 23 | 2,023 | 26.96% |
| DIS240119C00210000 | 2021-10-15 3:21PM EDT | 2024-01-19 | 16.30 | 14.00 | 19.00 | +0.20 | +1.24% | 1 | 29 | 28.85% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00210000 | 2021-09-20 12:07AM EDT | 2021-10-29 | 25.00 | 32.75 | 34.35 | 0.00 | - | - | 5 | 64.65% |
| DIS211105P00210000 | 2021-09-27 10:24AM EDT | 2021-11-05 | 31.64 | 32.75 | 34.40 | 0.00 | - | 1 | 2 | 52.88% |
| DIS211112P00210000 | 2021-10-04 9:54AM EDT | 2021-11-12 | 34.95 | 32.80 | 34.45 | 0.00 | - | - | 1 | 46.14% |
| DIS211119P00210000 | 2021-10-15 1:54PM EDT | 2021-11-19 | 33.55 | 33.05 | 34.05 | -2.30 | -6.42% | 2 | 255 | 36.04% |
| DIS211126P00210000 | 2021-10-08 10:44AM EDT | 2021-11-26 | 33.05 | 32.85 | 34.55 | 0.00 | - | 5 | 5 | 38.45% |
| DIS211217P00210000 | 2021-10-15 11:39AM EDT | 2021-12-17 | 35.80 | 33.20 | 34.70 | +0.30 | +0.85% | 4 | 430 | 32.42% |
| DIS220121P00210000 | 2021-10-14 3:05PM EDT | 2022-01-21 | 35.90 | 33.60 | 35.15 | 0.00 | - | 30 | 422 | 28.39% |
| DIS220318P00210000 | 2021-10-15 3:38PM EDT | 2022-03-18 | 35.30 | 35.00 | 36.35 | -1.15 | -3.16% | 3 | 108 | 26.99% |
| DIS220414P00210000 | 2021-10-14 9:47AM EDT | 2022-04-14 | 36.65 | 35.00 | 36.85 | 0.00 | - | 8 | 28 | 26.37% |
| DIS220617P00210000 | 2021-10-05 3:18PM EDT | 2022-06-17 | 38.25 | 36.55 | 37.60 | 0.00 | - | 3 | 892 | 24.46% |
| DIS230120P00210000 | 2021-10-15 2:18PM EDT | 2023-01-20 | 42.05 | 40.05 | 44.95 | -2.59 | -5.80% | 9 | 156 | 28.65% |
| DIS240119P00210000 | 2021-10-01 10:30AM EDT | 2024-01-19 | 51.70 | 46.00 | 51.00 | 0.00 | - | 1 | 1 | 27.41% |
© 2021 Verizon Media. All rights reserved.
