The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815C00060000 | 2024-09-11 2:27PM EDT | 60.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250815C00065000 | 2024-09-11 2:56PM EDT | 65.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250815C00070000 | 2024-09-27 1:05PM EDT | 70.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250815C00075000 | 2024-09-27 10:28AM EDT | 75.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250815C00080000 | 2024-10-09 1:18PM EDT | 80.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250815C00085000 | 2024-10-10 1:23PM EDT | 85.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DIS250815C00090000 | 2024-10-10 1:07PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS250815C00095000 | 2024-10-09 9:48AM EDT | 95.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIS250815C00100000 | 2024-10-10 12:46PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DIS250815C00105000 | 2024-10-10 1:27PM EDT | 105.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DIS250815C00110000 | 2024-10-10 9:51AM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIS250815C00115000 | 2024-10-07 12:38PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250815C00120000 | 2024-10-02 1:50PM EDT | 120.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250815C00125000 | 2024-10-08 9:30AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250815C00130000 | 2024-10-09 12:26PM EDT | 130.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250815C00135000 | 2024-10-09 3:01PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250815C00140000 | 2024-10-04 3:43PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815P00045000 | 2024-10-10 9:50AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250815P00050000 | 2024-10-10 9:46AM EDT | 50.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250815P00055000 | 2024-10-10 9:48AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250815P00060000 | 2024-10-09 10:45AM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS250815P00065000 | 2024-10-10 10:25AM EDT | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250815P00070000 | 2024-10-09 3:59PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250815P00075000 | 2024-10-09 3:04PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS250815P00080000 | 2024-10-08 12:34PM EDT | 80.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DIS250815P00085000 | 2024-10-04 2:10PM EDT | 85.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DIS250815P00090000 | 2024-10-08 3:04PM EDT | 90.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIS250815P00095000 | 2024-10-04 12:03PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| DIS250815P00100000 | 2024-10-09 1:08PM EDT | 100.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250815P00105000 | 2024-10-08 1:20PM EDT | 105.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250815P00110000 | 2024-09-26 1:54PM EDT | 110.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250815P00115000 | 2024-09-26 12:49PM EDT | 115.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS250815P00120000 | 2024-10-08 1:22PM EDT | 120.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250815P00125000 | 2024-10-07 3:05PM EDT | 125.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.