The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-08-19 12:56PM EDT | 40.00 | 51.00 | 54.45 | 55.10 | 0.00 | - | 1 | 9 | 62.70% |
| DIS250620C00045000 | 2024-07-23 10:49AM EDT | 45.00 | 48.22 | 46.25 | 46.75 | 0.00 | - | 2 | 219 | 0.00% |
| DIS250620C00050000 | 2024-10-07 12:39PM EDT | 50.00 | 43.75 | 44.50 | 46.25 | 0.00 | - | 2 | 268 | 56.08% |
| DIS250620C00055000 | 2024-09-24 3:42PM EDT | 55.00 | 40.16 | 39.40 | 41.75 | 0.00 | - | 1 | 80 | 51.00% |
| DIS250620C00060000 | 2024-09-25 12:44PM EDT | 60.00 | 36.40 | 35.45 | 37.25 | 0.00 | - | 2 | 415 | 50.46% |
| DIS250620C00065000 | 2024-10-08 10:10AM EDT | 65.00 | 30.25 | 31.40 | 32.20 | 0.00 | - | 1 | 603 | 48.98% |
| DIS250620C00070000 | 2024-10-08 2:41PM EDT | 70.00 | 26.11 | 26.65 | 28.45 | 0.00 | - | 11 | 397 | 48.51% |
| DIS250620C00075000 | 2024-10-11 3:23PM EDT | 75.00 | 23.35 | 22.85 | 23.30 | +0.35 | +1.52% | 2 | 418 | 40.60% |
| DIS250620C00080000 | 2024-10-11 3:28PM EDT | 80.00 | 19.50 | 18.85 | 20.05 | +0.35 | +1.83% | 11 | 899 | 40.78% |
| DIS250620C00085000 | 2024-10-09 2:26PM EDT | 85.00 | 15.33 | 15.40 | 15.75 | 0.00 | - | 2 | 834 | 35.87% |
| DIS250620C00090000 | 2024-10-11 12:52PM EDT | 90.00 | 12.25 | 12.40 | 12.60 | +0.11 | +0.91% | 1 | 2,215 | 34.34% |
| DIS250620C00095000 | 2024-10-11 3:47PM EDT | 95.00 | 10.00 | 9.65 | 9.85 | +1.00 | +11.11% | 26 | 4,853 | 33.01% |
| DIS250620C00100000 | 2024-10-11 3:13PM EDT | 100.00 | 7.55 | 7.40 | 7.55 | +0.70 | +10.22% | 24 | 5,798 | 31.98% |
| DIS250620C00105000 | 2024-10-11 3:00PM EDT | 105.00 | 5.60 | 5.60 | 5.75 | +0.25 | +4.67% | 6 | 3,625 | 31.40% |
| DIS250620C00110000 | 2024-10-11 3:33PM EDT | 110.00 | 4.30 | 4.15 | 4.30 | +0.51 | +13.46% | 16 | 3,719 | 30.88% |
| DIS250620C00115000 | 2024-10-11 2:38PM EDT | 115.00 | 3.08 | 2.83 | 3.20 | +0.26 | +9.22% | 28 | 4,298 | 30.58% |
| DIS250620C00120000 | 2024-10-11 2:52PM EDT | 120.00 | 2.29 | 2.28 | 2.36 | +0.21 | +10.10% | 12 | 4,928 | 30.36% |
| DIS250620C00125000 | 2024-10-11 2:52PM EDT | 125.00 | 1.69 | 1.57 | 1.88 | +0.14 | +9.03% | 10 | 4,492 | 31.01% |
| DIS250620C00130000 | 2024-10-11 11:38AM EDT | 130.00 | 1.27 | 0.93 | 1.32 | +0.11 | +9.48% | 8 | 7,862 | 30.48% |
| DIS250620C00135000 | 2024-10-10 9:55AM EDT | 135.00 | 0.90 | 0.93 | 1.01 | 0.00 | - | 1 | 1,468 | 30.76% |
| DIS250620C00140000 | 2024-10-10 3:41PM EDT | 140.00 | 0.68 | 0.70 | 0.76 | 0.00 | - | 20 | 6,181 | 30.91% |
| DIS250620C00145000 | 2024-10-11 9:39AM EDT | 145.00 | 0.53 | 0.42 | 0.59 | 0.00 | - | 2 | 982 | 31.25% |
| DIS250620C00150000 | 2024-10-11 2:50PM EDT | 150.00 | 0.42 | 0.32 | 0.45 | -0.01 | -2.33% | 109 | 3,000 | 31.45% |
| DIS250620C00155000 | 2024-10-11 2:08PM EDT | 155.00 | 0.38 | 0.30 | 0.39 | +0.04 | +11.76% | 3 | 662 | 32.32% |
| DIS250620C00160000 | 2024-10-11 2:04PM EDT | 160.00 | 0.31 | 0.22 | 0.31 | +0.02 | +6.90% | 5 | 1,980 | 32.67% |
| DIS250620C00165000 | 2024-10-11 2:01PM EDT | 165.00 | 0.24 | 0.09 | 0.24 | -0.01 | -4.00% | 6 | 1,214 | 32.86% |
| DIS250620C00170000 | 2024-10-11 3:47PM EDT | 170.00 | 0.17 | 0.13 | 0.17 | +0.02 | +13.33% | 10 | 2,720 | 32.62% |
| DIS250620C00175000 | 2024-10-11 9:39AM EDT | 175.00 | 0.23 | 0.05 | 0.23 | +0.10 | +76.92% | 2 | 676 | 35.40% |
| DIS250620C00180000 | 2024-10-11 9:34AM EDT | 180.00 | 0.18 | 0.04 | 0.16 | 0.00 | - | 2 | 371 | 34.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-10-01 10:23AM EDT | 40.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 2 | 255 | 50.98% |
| DIS250620P00045000 | 2024-10-02 10:28AM EDT | 45.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 1,332 | 44.53% |
| DIS250620P00050000 | 2024-10-10 12:23PM EDT | 50.00 | 0.23 | 0.12 | 0.38 | -0.02 | -8.00% | 2 | 1,252 | 43.36% |
| DIS250620P00055000 | 2024-10-11 9:40AM EDT | 55.00 | 0.37 | 0.22 | 0.42 | -0.08 | -17.78% | 2 | 317 | 38.33% |
| DIS250620P00060000 | 2024-10-11 9:41AM EDT | 60.00 | 0.55 | 0.42 | 0.62 | -0.07 | -11.29% | 2 | 818 | 35.82% |
| DIS250620P00065000 | 2024-10-11 3:12PM EDT | 65.00 | 0.84 | 0.82 | 0.87 | -0.05 | -5.62% | 150 | 1,698 | 33.13% |
| DIS250620P00070000 | 2024-10-10 11:08AM EDT | 70.00 | 1.36 | 1.26 | 1.42 | 0.00 | - | 10 | 6,788 | 32.04% |
| DIS250620P00075000 | 2024-10-08 3:31PM EDT | 75.00 | 1.97 | 1.89 | 2.00 | -0.21 | -9.63% | 2 | 6,527 | 29.85% |
| DIS250620P00080000 | 2024-10-11 2:06PM EDT | 80.00 | 2.93 | 2.86 | 2.96 | -0.02 | -0.68% | 20 | 11,523 | 28.49% |
| DIS250620P00085000 | 2024-10-11 12:35PM EDT | 85.00 | 4.20 | 4.15 | 4.30 | -0.28 | -6.25% | 6 | 4,788 | 27.33% |
| DIS250620P00090000 | 2024-10-10 2:39PM EDT | 90.00 | 6.10 | 5.80 | 6.05 | -0.21 | -3.33% | 2 | 8,730 | 26.20% |
| DIS250620P00095000 | 2024-10-10 3:49PM EDT | 95.00 | 8.85 | 8.00 | 8.30 | 0.00 | - | 3 | 4,433 | 25.22% |
| DIS250620P00100000 | 2024-10-11 12:15PM EDT | 100.00 | 11.05 | 10.45 | 11.10 | -0.24 | -2.13% | 20 | 4,052 | 24.46% |
| DIS250620P00105000 | 2024-10-11 10:02AM EDT | 105.00 | 14.15 | 13.80 | 14.55 | -0.70 | -4.71% | 1 | 2,931 | 24.30% |
| DIS250620P00110000 | 2024-10-11 3:12PM EDT | 110.00 | 17.75 | 17.75 | 18.45 | -0.80 | -4.31% | 3 | 3,316 | 24.39% |
| DIS250620P00115000 | 2024-10-01 9:52AM EDT | 115.00 | 21.45 | 21.65 | 22.05 | 0.00 | - | 1 | 495 | 21.40% |
| DIS250620P00120000 | 2024-10-11 3:36PM EDT | 120.00 | 26.05 | 26.20 | 27.20 | +0.02 | +0.08% | 34 | 144 | 25.23% |
| DIS250620P00125000 | 2024-09-30 2:20PM EDT | 125.00 | 29.45 | 29.95 | 31.45 | 0.00 | - | 1 | 18 | 22.75% |
| DIS250620P00130000 | 2024-06-28 11:26AM EDT | 130.00 | 29.25 | 38.15 | 42.50 | 0.00 | - | 2 | 2 | 53.76% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 135.00 | 29.50 | 31.50 | 36.45 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620P00140000 | 2024-08-20 2:38PM EDT | 140.00 | 50.00 | 46.10 | 47.20 | 0.00 | - | 20 | 0 | 35.33% |
| DIS250620P00145000 | 2024-07-23 9:31AM EDT | 145.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 150.00 | 45.24 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 90.56% |
| DIS250620P00165000 | 2024-09-16 1:02PM EDT | 165.00 | 73.40 | 69.85 | 72.60 | 0.00 | - | 2 | 0 | 48.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.