The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00045000 | 2024-09-20 3:04PM EDT | 45.00 | 49.05 | 48.05 | 50.65 | 0.00 | - | 1 | 2 | 56.45% |
| DIS250321C00050000 | 2024-09-17 1:50PM EDT | 50.00 | 43.80 | 43.25 | 45.85 | 0.00 | - | 5 | 4 | 55.18% |
| DIS250321C00055000 | 2024-10-11 10:32AM EDT | 55.00 | 40.45 | 39.20 | 41.00 | +1.03 | +2.61% | 1 | 3 | 57.52% |
| DIS250321C00060000 | 2024-10-09 9:50AM EDT | 60.00 | 33.20 | 33.65 | 35.95 | 0.00 | - | 3 | 211 | 59.28% |
| DIS250321C00065000 | 2024-10-08 10:34AM EDT | 65.00 | 29.70 | 29.70 | 31.25 | 0.00 | - | 4 | 9 | 53.70% |
| DIS250321C00070000 | 2024-10-10 11:44AM EDT | 70.00 | 25.05 | 25.70 | 26.50 | 0.00 | - | 11 | 245 | 47.60% |
| DIS250321C00075000 | 2024-10-09 2:22PM EDT | 75.00 | 21.10 | 21.55 | 21.80 | 0.00 | - | 1 | 130 | 41.74% |
| DIS250321C00080000 | 2024-10-11 2:53PM EDT | 80.00 | 17.30 | 16.55 | 18.30 | +0.30 | +1.76% | 2 | 488 | 42.09% |
| DIS250321C00085000 | 2024-10-11 1:50PM EDT | 85.00 | 13.65 | 13.40 | 13.80 | +0.60 | +4.60% | 12 | 496 | 35.88% |
| DIS250321C00090000 | 2024-10-11 3:59PM EDT | 90.00 | 10.45 | 10.30 | 10.45 | +0.94 | +9.88% | 19 | 2,100 | 33.88% |
| DIS250321C00095000 | 2024-10-11 3:43PM EDT | 95.00 | 7.80 | 7.50 | 7.70 | +0.90 | +13.04% | 56 | 3,146 | 32.59% |
| DIS250321C00100000 | 2024-10-11 3:56PM EDT | 100.00 | 5.55 | 5.30 | 5.50 | +0.66 | +13.50% | 54 | 2,518 | 31.65% |
| DIS250321C00105000 | 2024-10-11 3:26PM EDT | 105.00 | 3.80 | 3.65 | 3.85 | +0.35 | +10.14% | 68 | 4,044 | 31.10% |
| DIS250321C00110000 | 2024-10-11 3:41PM EDT | 110.00 | 2.69 | 2.13 | 2.65 | +0.40 | +17.47% | 129 | 4,607 | 30.80% |
| DIS250321C00115000 | 2024-10-11 3:36PM EDT | 115.00 | 1.80 | 1.61 | 1.81 | +0.21 | +13.21% | 6 | 1,966 | 30.71% |
| DIS250321C00120000 | 2024-10-11 2:07PM EDT | 120.00 | 1.18 | 1.16 | 1.25 | +0.11 | +10.28% | 31 | 1,544 | 30.91% |
| DIS250321C00125000 | 2024-10-11 11:14AM EDT | 125.00 | 0.86 | 0.67 | 1.00 | +0.09 | +11.69% | 21 | 2,467 | 32.35% |
| DIS250321C00130000 | 2024-10-11 10:30AM EDT | 130.00 | 0.62 | 0.58 | 0.80 | +0.05 | +8.77% | 2 | 777 | 33.58% |
| DIS250321C00135000 | 2024-10-10 12:20PM EDT | 135.00 | 0.41 | 0.23 | 0.47 | 0.00 | - | 4 | 1,345 | 32.52% |
| DIS250321C00140000 | 2024-10-11 9:42AM EDT | 140.00 | 0.37 | 0.19 | 0.49 | +0.06 | +19.35% | 2 | 695 | 35.30% |
| DIS250321C00145000 | 2024-10-11 9:40AM EDT | 145.00 | 0.25 | 0.12 | 0.38 | -0.04 | -13.79% | 2 | 343 | 35.94% |
| DIS250321C00150000 | 2024-10-11 11:42AM EDT | 150.00 | 0.23 | 0.15 | 0.36 | -0.01 | -4.17% | 12 | 1,070 | 37.79% |
| DIS250321C00155000 | 2024-10-11 9:45AM EDT | 155.00 | 0.17 | 0.08 | 0.23 | +0.01 | +6.25% | 2 | 604 | 37.06% |
| DIS250321C00160000 | 2024-10-11 9:39AM EDT | 160.00 | 0.14 | 0.06 | 0.17 | -0.05 | -26.32% | 4 | 238 | 37.31% |
| DIS250321C00165000 | 2024-10-10 3:22PM EDT | 165.00 | 0.16 | 0.08 | 0.16 | 0.00 | - | 4 | 4,832 | 38.72% |
| DIS250321C00170000 | 2024-10-11 9:46AM EDT | 170.00 | 0.10 | 0.04 | 0.18 | -0.01 | -9.09% | 4 | 226 | 41.07% |
| DIS250321C00175000 | 2024-10-11 9:42AM EDT | 175.00 | 0.08 | 0.04 | 0.12 | -0.06 | -42.86% | 8 | 675 | 40.48% |
| DIS250321C00180000 | 2024-09-23 9:30AM EDT | 180.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 1 | 146 | 41.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00045000 | 2024-10-10 11:48AM EDT | 45.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 22 | 61 | 51.56% |
| DIS250321P00050000 | 2024-10-10 10:52AM EDT | 50.00 | 0.11 | 0.05 | 0.26 | -0.01 | -8.33% | 2 | 78 | 50.64% |
| DIS250321P00055000 | 2024-10-11 9:38AM EDT | 55.00 | 0.25 | 0.09 | 0.18 | -0.01 | -3.85% | 2 | 527 | 41.21% |
| DIS250321P00060000 | 2024-10-11 9:43AM EDT | 60.00 | 0.32 | 0.20 | 0.33 | 0.00 | - | 2 | 2,496 | 39.31% |
| DIS250321P00065000 | 2024-10-11 2:16PM EDT | 65.00 | 0.50 | 0.42 | 0.70 | -0.09 | -15.25% | 3 | 497 | 39.23% |
| DIS250321P00070000 | 2024-10-11 3:33PM EDT | 70.00 | 0.78 | 0.77 | 0.89 | -0.03 | -3.70% | 30 | 1,415 | 34.97% |
| DIS250321P00075000 | 2024-10-11 1:46PM EDT | 75.00 | 1.27 | 1.25 | 1.38 | -0.15 | -10.56% | 2 | 2,033 | 32.76% |
| DIS250321P00080000 | 2024-10-10 3:56PM EDT | 80.00 | 2.23 | 1.78 | 2.33 | 0.00 | - | 7 | 5,724 | 32.00% |
| DIS250321P00085000 | 2024-10-11 2:00PM EDT | 85.00 | 3.20 | 3.10 | 3.20 | -0.20 | -5.88% | 4 | 4,318 | 28.88% |
| DIS250321P00090000 | 2024-10-11 3:06PM EDT | 90.00 | 4.65 | 4.70 | 4.85 | -0.55 | -10.58% | 62 | 4,470 | 27.66% |
| DIS250321P00095000 | 2024-10-11 2:39PM EDT | 95.00 | 6.98 | 6.90 | 7.05 | -0.42 | -5.68% | 70 | 3,645 | 26.49% |
| DIS250321P00100000 | 2024-10-11 10:25AM EDT | 100.00 | 9.79 | 9.60 | 9.90 | -0.76 | -7.20% | 4 | 4,745 | 25.60% |
| DIS250321P00105000 | 2024-10-11 11:46AM EDT | 105.00 | 13.08 | 13.15 | 13.35 | +0.08 | +0.62% | 25 | 2,397 | 24.88% |
| DIS250321P00110000 | 2024-10-09 2:07PM EDT | 110.00 | 17.50 | 16.80 | 17.80 | 0.00 | - | 2 | 1,317 | 27.08% |
| DIS250321P00115000 | 2024-09-27 1:59PM EDT | 115.00 | 19.30 | 21.30 | 22.05 | 0.00 | - | 2 | 6 | 26.73% |
| DIS250321P00120000 | 2024-10-02 11:30AM EDT | 120.00 | 25.80 | 25.75 | 26.55 | 0.00 | - | 5 | 30 | 26.29% |
| DIS250321P00125000 | 2024-07-30 12:19PM EDT | 125.00 | 32.60 | 35.10 | 35.70 | 0.00 | - | 1 | 0 | 53.33% |
| DIS250321P00130000 | 2024-09-30 9:47AM EDT | 130.00 | 33.75 | 34.90 | 36.75 | 0.00 | - | 4 | 4 | 34.40% |
| DIS250321P00135000 | 2024-09-24 10:17AM EDT | 135.00 | 42.33 | 39.75 | 42.60 | 0.00 | - | 4 | 0 | 44.31% |
| DIS250321P00140000 | 2024-10-03 10:57AM EDT | 140.00 | 46.30 | 44.80 | 46.75 | 0.00 | - | 1 | 0 | 39.99% |
| DIS250321P00145000 | 2024-06-06 10:11AM EDT | 145.00 | 43.60 | 46.85 | 48.15 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00150000 | 2024-08-12 3:46PM EDT | 150.00 | 64.25 | 60.70 | 63.40 | 0.00 | - | 1 | 0 | 78.85% |
| DIS250321P00155000 | 2024-08-28 10:08AM EDT | 155.00 | 64.94 | 57.70 | 59.90 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321P00165000 | 2024-08-09 3:20PM EDT | 165.00 | 79.52 | 75.70 | 77.90 | 0.00 | - | - | 0 | 86.08% |
| DIS250321P00175000 | 2024-08-06 10:00AM EDT | 175.00 | 85.73 | 84.10 | 86.80 | 0.00 | - | - | 0 | 83.73% |
© 2024 Yahoo. All rights reserved.