The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250919C00045000 | 2024-09-20 9:44AM EDT | 45.00 | 50.12 | 50.40 | 52.85 | 0.00 | - | 3 | 3 | 56.98% |
| DIS250919C00050000 | 2024-08-19 2:02PM EDT | 50.00 | 43.05 | 44.40 | 45.95 | 0.00 | - | 1 | 3 | 43.19% |
| DIS250919C00055000 | 2024-09-13 10:19AM EDT | 55.00 | 37.50 | 42.10 | 43.20 | 0.00 | - | 1 | 1 | 51.44% |
| DIS250919C00060000 | 2024-09-25 3:49PM EDT | 60.00 | 36.50 | 36.80 | 38.85 | 0.00 | - | 1 | 56 | 51.79% |
| DIS250919C00065000 | 2024-09-24 2:54PM EDT | 65.00 | 31.64 | 32.40 | 33.60 | 0.00 | - | 3 | 5 | 44.03% |
| DIS250919C00070000 | 2024-10-01 1:54PM EDT | 70.00 | 27.90 | 29.00 | 30.20 | 0.00 | - | 1 | 44 | 44.85% |
| DIS250919C00075000 | 2024-10-02 11:57AM EDT | 75.00 | 24.25 | 24.05 | 25.55 | 0.00 | - | 5 | 13 | 39.83% |
| DIS250919C00080000 | 2024-10-02 11:52AM EDT | 80.00 | 20.55 | 20.35 | 21.50 | 0.00 | - | 1 | 46 | 36.84% |
| DIS250919C00085000 | 2024-10-02 12:35PM EDT | 85.00 | 16.90 | 16.90 | 18.70 | 0.00 | - | 1 | 325 | 37.23% |
| DIS250919C00090000 | 2024-10-03 9:44AM EDT | 90.00 | 13.67 | 14.70 | 14.90 | 0.00 | - | 4 | 148 | 33.80% |
| DIS250919C00095000 | 2024-10-01 3:57PM EDT | 95.00 | 11.30 | 11.95 | 12.15 | 0.00 | - | 1 | 449 | 32.68% |
| DIS250919C00100000 | 2024-10-03 3:59PM EDT | 100.00 | 8.90 | 9.60 | 9.80 | 0.00 | - | 65 | 235 | 31.84% |
| DIS250919C00105000 | 2024-10-03 3:51PM EDT | 105.00 | 7.35 | 7.30 | 8.15 | +0.40 | +5.76% | 2 | 947 | 32.07% |
| DIS250919C00110000 | 2024-10-04 12:03PM EDT | 110.00 | 6.05 | 6.00 | 6.15 | +0.64 | +11.83% | 25 | 422 | 30.55% |
| DIS250919C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 4.75 | 4.70 | 4.80 | +0.35 | +7.95% | 2 | 383 | 30.08% |
| DIS250919C00120000 | 2024-10-01 10:04AM EDT | 120.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 2 | 183 | 29.82% |
| DIS250919C00125000 | 2024-10-02 3:31PM EDT | 125.00 | 2.65 | 2.64 | 2.95 | 0.00 | - | 5 | 140 | 29.74% |
| DIS250919C00130000 | 2024-10-01 2:22PM EDT | 130.00 | 2.06 | 2.19 | 2.31 | 0.00 | - | 30 | 34 | 29.68% |
| DIS250919C00135000 | 2024-10-02 3:17PM EDT | 135.00 | 1.62 | 1.69 | 1.80 | 0.00 | - | 3 | 1,384 | 29.61% |
| DIS250919C00140000 | 2024-10-04 2:49PM EDT | 140.00 | 1.31 | 1.25 | 1.42 | +0.13 | +11.02% | 2 | 13 | 29.69% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250919P00045000 | 2024-10-03 3:40PM EDT | 45.00 | 0.34 | 0.14 | 0.53 | 0.00 | - | 2 | 16 | 45.26% |
| DIS250919P00050000 | 2024-10-02 2:51PM EDT | 50.00 | 0.45 | 0.14 | 0.70 | 0.00 | - | 2 | 7 | 41.99% |
| DIS250919P00055000 | 2024-10-02 10:24AM EDT | 55.00 | 0.59 | 0.45 | 0.94 | 0.00 | - | 2 | 14 | 39.21% |
| DIS250919P00060000 | 2024-09-30 10:12AM EDT | 60.00 | 0.77 | 0.79 | 0.85 | 0.00 | - | 8 | 31 | 33.18% |
| DIS250919P00065000 | 2024-09-20 3:49PM EDT | 65.00 | 1.30 | 1.00 | 1.24 | 0.00 | - | 1 | 166 | 31.45% |
| DIS250919P00070000 | 2024-10-04 1:21PM EDT | 70.00 | 1.85 | 1.73 | 1.82 | -0.11 | -5.61% | 3 | 128 | 30.05% |
| DIS250919P00075000 | 2024-09-30 1:28PM EDT | 75.00 | 2.43 | 2.47 | 2.59 | 0.00 | - | 5 | 3,533 | 28.66% |
| DIS250919P00080000 | 2024-09-27 3:54PM EDT | 80.00 | 3.45 | 3.55 | 3.65 | 0.00 | - | 4 | 946 | 27.48% |
| DIS250919P00085000 | 2024-10-03 11:03AM EDT | 85.00 | 5.48 | 4.90 | 6.10 | 0.00 | - | 15 | 646 | 29.73% |
| DIS250919P00090000 | 2024-10-03 3:54PM EDT | 90.00 | 7.40 | 6.65 | 6.80 | 0.00 | - | 265 | 564 | 25.40% |
| DIS250919P00095000 | 2024-10-04 12:06PM EDT | 95.00 | 9.25 | 8.80 | 9.00 | -0.50 | -5.13% | 17 | 1,429 | 24.54% |
| DIS250919P00100000 | 2024-10-04 11:59AM EDT | 100.00 | 12.00 | 11.40 | 11.60 | +0.15 | +1.27% | 34 | 252 | 23.63% |
| DIS250919P00105000 | 2024-09-19 12:56PM EDT | 105.00 | 14.90 | 14.35 | 15.00 | 0.00 | - | 57 | 82 | 23.79% |
| DIS250919P00110000 | 2024-10-02 10:01AM EDT | 110.00 | 18.65 | 17.80 | 18.40 | 0.00 | - | 5 | 11 | 22.89% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 115.00 | 25.55 | 20.60 | 21.80 | 0.00 | - | 2 | 4 | 20.61% |
| DIS250919P00120000 | 2024-08-09 3:42PM EDT | 120.00 | 34.00 | 31.10 | 32.30 | 0.00 | - | - | 0 | 41.17% |
| DIS250919P00125000 | 2024-09-24 3:22PM EDT | 125.00 | 31.80 | 29.20 | 30.65 | 0.00 | - | 1 | 6 | 20.14% |
© 2024 Yahoo. All rights reserved.