Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,206.11 +7.10 (+0.22%) Nikkei
29,414.43 +198.91 (+0.68%) Hang Seng
26,074.20 +286.99 (+1.11%) FTSE 100
7,217.53 +13.70 (+0.19%) BTC-USD
63,999.10 +2,073.09 (+3.35%) CMC Crypto 200
1,483.59 +20.23 (+1.38%)
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:220.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00220000 | 2021-10-05 9:30AM EDT | 2021-10-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 90.63% |
| DIS211029C00220000 | 2021-10-15 1:55PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 57.81% |
| DIS211105C00220000 | 2021-10-19 2:53PM EDT | 2021-11-05 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 1 | 3 | 49.90% |
| DIS211112C00220000 | 2021-10-15 10:45AM EDT | 2021-11-12 | 0.05 | 0.04 | 0.16 | 0.00 | - | 1 | 2 | 47.07% |
| DIS211119C00220000 | 2021-10-19 3:55PM EDT | 2021-11-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 37 | 1,687 | 39.26% |
| DIS211217C00220000 | 2021-10-19 3:35PM EDT | 2021-12-17 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 120 | 4,431 | 32.18% |
| DIS220121C00220000 | 2021-10-19 3:47PM EDT | 2022-01-21 | 0.47 | 0.46 | 0.50 | 0.00 | - | 129 | 8,886 | 28.83% |
| DIS220218C00220000 | 2021-10-19 10:30AM EDT | 2022-02-18 | 0.74 | 0.75 | 0.81 | +0.01 | +1.37% | 3 | 58 | 27.93% |
| DIS220318C00220000 | 2021-10-19 2:19PM EDT | 2022-03-18 | 1.05 | 1.04 | 1.16 | 0.00 | - | 7 | 1,287 | 27.34% |
| DIS220414C00220000 | 2021-10-19 1:54PM EDT | 2022-04-14 | 1.39 | 1.39 | 1.49 | +0.04 | +2.96% | 107 | 409 | 26.78% |
| DIS220617C00220000 | 2021-10-19 3:48PM EDT | 2022-06-17 | 2.56 | 2.41 | 2.66 | +0.01 | +0.39% | 47 | 3,328 | 26.97% |
| DIS230120C00220000 | 2021-10-19 3:54PM EDT | 2023-01-20 | 6.60 | 6.40 | 6.80 | +0.15 | +2.33% | 13 | 3,761 | 27.24% |
| DIS240119C00220000 | 2021-10-19 12:47PM EDT | 2024-01-19 | 12.80 | 11.05 | 15.50 | -0.18 | -1.39% | 31 | 118 | 29.91% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211119P00220000 | 2021-10-19 10:04AM EDT | 2021-11-19 | 49.35 | 48.80 | 49.05 | +4.85 | +10.90% | 1 | 21 | 43.85% |
| DIS211217P00220000 | 2021-10-14 12:44PM EDT | 2021-12-17 | 45.05 | 48.80 | 49.15 | 0.00 | - | 5 | 280 | 33.79% |
| DIS220121P00220000 | 2021-10-19 10:38AM EDT | 2022-01-21 | 49.80 | 49.00 | 49.30 | +3.95 | +8.62% | 3 | 969 | 28.66% |
| DIS220318P00220000 | 2021-10-18 12:36PM EDT | 2022-03-18 | 49.95 | 49.45 | 49.75 | 0.00 | - | 1 | 57 | 26.03% |
| DIS220414P00220000 | 2021-10-08 2:45PM EDT | 2022-04-14 | 44.55 | 49.70 | 50.10 | 0.00 | - | 1 | 8 | 25.83% |
| DIS220617P00220000 | 2021-10-19 12:19PM EDT | 2022-06-17 | 51.25 | 50.50 | 51.10 | +3.75 | +7.89% | 2 | 217 | 25.81% |
| DIS230120P00220000 | 2021-10-18 3:11PM EDT | 2023-01-20 | 54.95 | 52.90 | 55.25 | 0.00 | - | 66 | 956 | 26.68% |
© 2021 Verizon Media. All rights reserved.
