The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218C00045000 | 2024-09-27 2:45PM EDT | 45.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| DIS261218C00050000 | 2024-10-01 10:52AM EDT | 50.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| DIS261218C00055000 | 2024-09-19 11:54AM EDT | 55.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DIS261218C00060000 | 2024-10-01 9:54AM EDT | 60.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| DIS261218C00065000 | 2024-08-28 12:31PM EDT | 65.00 | 32.30 | 37.25 | 38.20 | 0.00 | - | 1 | 10 | 46.40% |
| DIS261218C00070000 | 2024-09-26 3:03PM EDT | 70.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| DIS261218C00075000 | 2024-09-30 2:17PM EDT | 75.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| DIS261218C00080000 | 2024-10-02 12:41PM EDT | 80.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 0.00% |
| DIS261218C00085000 | 2024-10-02 3:44PM EDT | 85.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 562 | 0.00% |
| DIS261218C00090000 | 2024-10-01 1:47PM EDT | 90.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| DIS261218C00095000 | 2024-10-01 1:53PM EDT | 95.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,177 | 0.39% |
| DIS261218C00100000 | 2024-10-02 10:13AM EDT | 100.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 48 | 615 | 1.56% |
| DIS261218C00105000 | 2024-10-02 9:40AM EDT | 105.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 1.56% |
| DIS261218C00110000 | 2024-09-30 3:04PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 3.13% |
| DIS261218C00115000 | 2024-09-30 3:58PM EDT | 115.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 3.13% |
| DIS261218C00120000 | 2024-09-30 12:42PM EDT | 120.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 3.13% |
| DIS261218C00125000 | 2024-10-02 2:21PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 66 | 1,036 | 3.13% |
| DIS261218C00130000 | 2024-10-01 3:38PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 286 | 6.25% |
| DIS261218C00135000 | 2024-10-01 11:27AM EDT | 135.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 6.25% |
| DIS261218C00140000 | 2024-10-02 3:21PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| DIS261218C00145000 | 2024-10-02 3:21PM EDT | 145.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 23 | 1,080 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218P00045000 | 2024-09-25 2:16PM EDT | 45.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| DIS261218P00050000 | 2024-09-30 1:21PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 6.25% |
| DIS261218P00055000 | 2024-10-02 2:08PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| DIS261218P00060000 | 2024-09-17 2:52PM EDT | 60.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| DIS261218P00065000 | 2024-10-02 2:08PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| DIS261218P00070000 | 2024-09-27 10:27AM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 773 | 3.13% |
| DIS261218P00075000 | 2024-10-02 12:43PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 3.13% |
| DIS261218P00080000 | 2024-09-30 3:04PM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 3.13% |
| DIS261218P00085000 | 2024-09-26 2:13PM EDT | 85.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,578 | 1.56% |
| DIS261218P00090000 | 2024-09-27 1:21PM EDT | 90.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 14 | 506 | 0.78% |
| DIS261218P00095000 | 2024-10-02 11:15AM EDT | 95.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| DIS261218P00100000 | 2024-10-02 2:17PM EDT | 100.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 0.00% |
| DIS261218P00105000 | 2024-09-19 11:38AM EDT | 105.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 25 | 415 | 0.00% |
| DIS261218P00110000 | 2024-10-02 12:13PM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| DIS261218P00115000 | 2024-09-17 2:38PM EDT | 115.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
| DIS261218P00120000 | 2024-09-17 3:37PM EDT | 120.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS261218P00130000 | 2024-08-15 10:26AM EDT | 130.00 | 42.42 | 39.50 | 41.90 | 0.00 | - | 2 | 2 | 27.39% |
| DIS261218P00145000 | 2024-09-12 12:09PM EDT | 145.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.