The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2024-10-01 10:52AM EDT | 40.00 | 56.00 | 53.70 | 58.40 | 0.00 | - | 4 | 15 | 61.74% |
| DIS251219C00045000 | 2024-09-27 10:57AM EDT | 45.00 | 53.00 | 49.60 | 52.75 | 0.00 | - | 1 | 73 | 55.42% |
| DIS251219C00050000 | 2024-10-07 2:11PM EDT | 50.00 | 45.05 | 44.80 | 48.15 | 0.00 | - | 1 | 1,058 | 50.88% |
| DIS251219C00055000 | 2024-10-07 2:11PM EDT | 55.00 | 40.50 | 40.65 | 43.75 | 0.00 | - | 2 | 74 | 56.89% |
| DIS251219C00060000 | 2024-09-24 3:01PM EDT | 60.00 | 36.60 | 37.30 | 38.00 | 0.00 | - | 1 | 285 | 46.69% |
| DIS251219C00065000 | 2024-10-09 10:34AM EDT | 65.00 | 31.50 | 32.65 | 35.85 | 0.00 | - | 1 | 115 | 52.09% |
| DIS251219C00070000 | 2024-10-11 2:54PM EDT | 70.00 | 29.25 | 29.10 | 29.55 | +1.45 | +5.22% | 1 | 426 | 40.93% |
| DIS251219C00075000 | 2024-10-09 11:59AM EDT | 75.00 | 24.75 | 23.70 | 25.75 | 0.00 | - | 1 | 390 | 39.03% |
| DIS251219C00080000 | 2024-10-10 10:52AM EDT | 80.00 | 21.50 | 20.15 | 22.10 | 0.00 | - | 2 | 615 | 37.08% |
| DIS251219C00085000 | 2024-10-10 3:36PM EDT | 85.00 | 17.75 | 17.80 | 18.80 | 0.00 | - | 28 | 618 | 35.58% |
| DIS251219C00090000 | 2024-10-10 3:36PM EDT | 90.00 | 14.85 | 15.25 | 16.45 | 0.00 | - | 22 | 1,046 | 35.94% |
| DIS251219C00095000 | 2024-10-11 3:13PM EDT | 95.00 | 13.15 | 12.45 | 13.15 | +0.75 | +6.05% | 4 | 831 | 33.22% |
| DIS251219C00100000 | 2024-10-11 1:54PM EDT | 100.00 | 10.70 | 10.60 | 10.95 | +0.51 | +5.00% | 210 | 1,772 | 32.62% |
| DIS251219C00105000 | 2024-10-11 9:37AM EDT | 105.00 | 8.40 | 8.15 | 9.55 | -0.15 | -1.75% | 5 | 686 | 33.34% |
| DIS251219C00110000 | 2024-10-11 3:35PM EDT | 110.00 | 7.27 | 6.30 | 7.40 | +0.18 | +2.54% | 2 | 2,125 | 31.60% |
| DIS251219C00115000 | 2024-10-09 3:43PM EDT | 115.00 | 5.75 | 5.05 | 6.75 | 0.00 | - | 1 | 1,169 | 33.12% |
| DIS251219C00120000 | 2024-10-10 3:56PM EDT | 120.00 | 4.41 | 3.95 | 5.40 | +0.06 | +1.38% | 1 | 2,133 | 32.34% |
| DIS251219C00125000 | 2024-10-11 2:06PM EDT | 125.00 | 3.80 | 3.05 | 3.95 | +0.30 | +8.57% | 34 | 1,381 | 30.64% |
| DIS251219C00130000 | 2024-10-10 10:11AM EDT | 130.00 | 2.94 | 2.97 | 3.15 | 0.00 | - | 2 | 764 | 30.32% |
| DIS251219C00135000 | 2024-10-10 3:40PM EDT | 135.00 | 2.28 | 2.29 | 2.68 | 0.00 | - | 28 | 2,599 | 30.71% |
| DIS251219C00140000 | 2024-10-07 12:03PM EDT | 140.00 | 1.79 | 1.89 | 2.14 | 0.00 | - | 6 | 849 | 30.49% |
| DIS251219C00145000 | 2024-10-07 2:49PM EDT | 145.00 | 1.44 | 0.36 | 1.72 | 0.00 | - | 1 | 177 | 30.36% |
| DIS251219C00150000 | 2024-10-11 2:25PM EDT | 150.00 | 1.28 | 0.12 | 1.50 | +0.06 | +4.92% | 1 | 304 | 30.88% |
| DIS251219C00155000 | 2024-09-26 2:55PM EDT | 155.00 | 1.13 | 0.95 | 1.92 | 0.00 | - | 1 | 36 | 34.47% |
| DIS251219C00160000 | 2024-10-11 3:25PM EDT | 160.00 | 0.92 | 0.06 | 1.12 | -0.01 | -1.08% | 2 | 375 | 31.63% |
| DIS251219C00165000 | 2024-09-26 9:59AM EDT | 165.00 | 0.75 | 0.54 | 1.60 | 0.00 | - | 1 | 462 | 35.74% |
| DIS251219C00170000 | 2024-09-30 2:37PM EDT | 170.00 | 0.50 | 0.00 | 0.69 | 0.00 | - | 2 | 27 | 31.06% |
| DIS251219C00175000 | 2024-10-10 1:25PM EDT | 175.00 | 0.48 | 0.42 | 0.58 | 0.00 | - | 2 | 2,528 | 31.20% |
| DIS251219C00180000 | 2024-10-11 3:42PM EDT | 180.00 | 0.45 | 0.30 | 0.49 | +0.03 | +7.14% | 125 | 1,667 | 31.37% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2024-10-11 9:37AM EDT | 40.00 | 0.25 | 0.08 | 0.26 | -0.03 | -10.71% | 2 | 740 | 40.38% |
| DIS251219P00045000 | 2024-10-11 9:36AM EDT | 45.00 | 0.35 | 0.29 | 0.57 | -0.07 | -16.67% | 2 | 1,153 | 40.80% |
| DIS251219P00050000 | 2024-10-11 9:38AM EDT | 50.00 | 0.56 | 0.48 | 0.61 | -0.01 | -1.75% | 2 | 642 | 36.16% |
| DIS251219P00055000 | 2024-10-01 12:29PM EDT | 55.00 | 0.77 | 0.37 | 0.91 | 0.00 | - | 4 | 1,403 | 34.45% |
| DIS251219P00060000 | 2024-10-10 10:50AM EDT | 60.00 | 1.25 | 0.97 | 1.53 | 0.00 | - | 1 | 2,565 | 34.24% |
| DIS251219P00065000 | 2024-09-26 2:00PM EDT | 65.00 | 1.58 | 1.66 | 2.54 | 0.00 | - | 1 | 822 | 34.75% |
| DIS251219P00070000 | 2024-10-11 1:47PM EDT | 70.00 | 2.46 | 2.35 | 2.71 | -0.15 | -5.75% | 1 | 2,212 | 30.43% |
| DIS251219P00075000 | 2024-10-08 12:15PM EDT | 75.00 | 3.58 | 2.10 | 3.65 | 0.00 | - | 1 | 1,431 | 29.03% |
| DIS251219P00080000 | 2024-10-11 3:37PM EDT | 80.00 | 4.55 | 3.30 | 4.65 | -0.30 | -6.19% | 20 | 2,153 | 27.12% |
| DIS251219P00085000 | 2024-10-09 11:21AM EDT | 85.00 | 6.70 | 5.40 | 6.25 | 0.00 | - | 15 | 1,427 | 26.25% |
| DIS251219P00090000 | 2024-10-08 12:58PM EDT | 90.00 | 8.48 | 7.05 | 8.95 | 0.00 | - | 1 | 1,883 | 27.34% |
| DIS251219P00095000 | 2024-10-10 11:50AM EDT | 95.00 | 10.80 | 8.85 | 10.45 | 0.00 | - | 11 | 2,375 | 24.45% |
| DIS251219P00100000 | 2024-10-09 3:52PM EDT | 100.00 | 13.10 | 11.25 | 14.95 | 0.00 | - | 4 | 1,073 | 28.07% |
| DIS251219P00105000 | 2024-10-02 12:27PM EDT | 105.00 | 16.10 | 15.35 | 17.80 | 0.00 | - | 1 | 299 | 26.87% |
| DIS251219P00110000 | 2024-10-02 12:14PM EDT | 110.00 | 19.35 | 19.20 | 21.70 | 0.00 | - | 3 | 679 | 27.58% |
| DIS251219P00115000 | 2024-09-24 10:46AM EDT | 115.00 | 23.44 | 22.10 | 24.35 | 0.00 | - | 10 | 210 | 24.12% |
| DIS251219P00120000 | 2024-09-26 12:39PM EDT | 120.00 | 26.04 | 26.70 | 29.40 | 0.00 | - | 2 | 155 | 26.92% |
| DIS251219P00125000 | 2024-10-08 12:34PM EDT | 125.00 | 32.25 | 30.95 | 31.95 | 0.00 | - | 1 | 4 | 20.13% |
| DIS251219P00130000 | 2024-09-30 2:38PM EDT | 130.00 | 34.45 | 35.80 | 38.45 | 0.00 | - | 17 | 155 | 28.37% |
| DIS251219P00135000 | 2024-08-13 12:46PM EDT | 135.00 | 49.52 | 44.40 | 47.00 | 0.00 | - | 1 | 10 | 41.75% |
| DIS251219P00140000 | 2024-08-21 3:10PM EDT | 140.00 | 49.72 | 44.00 | 49.00 | 0.00 | - | 10 | 0 | 34.35% |
| DIS251219P00150000 | 2024-05-28 9:39AM EDT | 150.00 | 48.82 | 45.55 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219P00155000 | 2024-08-08 1:06PM EDT | 155.00 | 70.00 | 64.90 | 69.35 | 0.00 | - | - | 0 | 56.41% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 54.00 | 59.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 52.70 | 56.45 | 0.00 | - | - | 0 | 0.00% |
| DIS251219P00180000 | 2024-09-17 3:45PM EDT | 180.00 | 86.58 | 83.60 | 88.00 | 0.00 | - | - | 0 | 42.43% |
© 2024 Yahoo. All rights reserved.