The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218C00045000 | 2024-10-10 3:50PM EDT | 45.00 | 51.00 | 54.05 | 56.15 | 0.00 | - | 1 | 189 | 54.50% |
| DIS261218C00050000 | 2024-10-16 3:54PM EDT | 50.00 | 50.30 | 49.05 | 52.05 | 0.00 | - | 1 | 182 | 51.97% |
| DIS261218C00055000 | 2024-09-19 11:54AM EDT | 55.00 | 44.00 | 44.05 | 48.75 | 0.00 | - | 1 | 12 | 51.97% |
| DIS261218C00060000 | 2024-10-04 3:27PM EDT | 60.00 | 40.90 | 42.25 | 43.00 | 0.00 | - | 1 | 26 | 43.98% |
| DIS261218C00065000 | 2024-08-28 12:31PM EDT | 65.00 | 32.30 | 37.25 | 38.20 | 0.00 | - | 1 | 10 | 39.49% |
| DIS261218C00070000 | 2024-10-16 12:31PM EDT | 70.00 | 34.05 | 34.85 | 36.15 | 0.00 | - | 1 | 65 | 42.21% |
| DIS261218C00075000 | 2024-10-14 9:35AM EDT | 75.00 | 29.25 | 30.65 | 31.90 | 0.00 | - | 1 | 85 | 38.89% |
| DIS261218C00080000 | 2024-10-16 2:28PM EDT | 80.00 | 27.70 | 28.10 | 28.70 | 0.00 | - | 2 | 488 | 37.81% |
| DIS261218C00085000 | 2024-10-15 1:16PM EDT | 85.00 | 23.55 | 25.05 | 25.65 | 0.00 | - | 1 | 475 | 36.72% |
| DIS261218C00090000 | 2024-10-17 10:24AM EDT | 90.00 | 22.30 | 22.25 | 22.70 | +0.30 | +1.36% | 7 | 586 | 35.53% |
| DIS261218C00095000 | 2024-10-17 1:00PM EDT | 95.00 | 19.90 | 19.70 | 20.20 | -0.05 | -0.25% | 21 | 1,215 | 34.87% |
| DIS261218C00100000 | 2024-10-17 9:55AM EDT | 100.00 | 17.15 | 17.35 | 18.00 | -0.26 | -1.49% | 3 | 606 | 34.44% |
| DIS261218C00105000 | 2024-10-16 10:18AM EDT | 105.00 | 14.35 | 15.25 | 16.50 | 0.00 | - | 9 | 462 | 34.92% |
| DIS261218C00110000 | 2024-10-17 10:43AM EDT | 110.00 | 13.50 | 13.35 | 13.65 | +0.70 | +5.47% | 2 | 180 | 32.73% |
| DIS261218C00115000 | 2024-10-17 12:05PM EDT | 115.00 | 11.61 | 11.65 | 11.95 | +0.68 | +6.22% | 17 | 299 | 32.27% |
| DIS261218C00120000 | 2024-10-15 2:26PM EDT | 120.00 | 9.00 | 10.15 | 10.45 | 0.00 | - | 1 | 360 | 31.89% |
| DIS261218C00125000 | 2024-10-17 12:18PM EDT | 125.00 | 8.75 | 8.80 | 9.10 | +0.85 | +10.76% | 32 | 770 | 31.51% |
| DIS261218C00130000 | 2024-10-16 12:10PM EDT | 130.00 | 7.40 | 7.70 | 7.95 | 0.00 | - | 1 | 285 | 31.25% |
| DIS261218C00135000 | 2024-10-09 11:40AM EDT | 135.00 | 5.73 | 6.65 | 6.95 | 0.00 | - | 1 | 112 | 31.05% |
| DIS261218C00140000 | 2024-10-16 9:35AM EDT | 140.00 | 5.25 | 5.85 | 6.05 | 0.00 | - | 1 | 84 | 30.82% |
| DIS261218C00145000 | 2024-10-16 3:54PM EDT | 145.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 23 | 1,084 | 30.70% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218P00045000 | 2024-10-17 3:49PM EDT | 45.00 | 0.85 | 0.62 | 0.90 | -0.05 | -5.56% | 8 | 78 | 34.06% |
| DIS261218P00050000 | 2024-10-08 3:46PM EDT | 50.00 | 1.41 | 1.06 | 1.28 | 0.00 | - | 2 | 296 | 32.61% |
| DIS261218P00055000 | 2024-10-11 3:02PM EDT | 55.00 | 1.75 | 1.61 | 1.77 | 0.00 | - | 1 | 93 | 31.28% |
| DIS261218P00060000 | 2024-10-16 2:06PM EDT | 60.00 | 2.35 | 2.25 | 2.37 | 0.00 | - | 10 | 119 | 29.97% |
| DIS261218P00065000 | 2024-10-16 2:06PM EDT | 65.00 | 3.13 | 3.00 | 3.15 | 0.00 | - | 10 | 263 | 28.86% |
| DIS261218P00070000 | 2024-10-07 9:30AM EDT | 70.00 | 4.70 | 3.95 | 4.10 | 0.00 | - | 1 | 772 | 27.80% |
| DIS261218P00075000 | 2024-10-17 12:14PM EDT | 75.00 | 5.30 | 5.10 | 5.25 | +0.05 | +0.95% | 13 | 275 | 26.80% |
| DIS261218P00080000 | 2024-10-17 12:14PM EDT | 80.00 | 6.75 | 6.50 | 6.70 | -0.25 | -3.57% | 2 | 630 | 26.03% |
| DIS261218P00085000 | 2024-10-17 11:54AM EDT | 85.00 | 8.35 | 8.15 | 8.30 | +0.05 | +0.60% | 2 | 1,573 | 25.09% |
| DIS261218P00090000 | 2024-10-09 10:22AM EDT | 90.00 | 10.35 | 10.00 | 10.25 | -1.15 | -10.00% | 1 | 507 | 24.36% |
| DIS261218P00095000 | 2024-10-15 11:34AM EDT | 95.00 | 12.85 | 11.25 | 12.40 | 0.00 | - | 1 | 445 | 23.51% |
| DIS261218P00100000 | 2024-10-08 10:59AM EDT | 100.00 | 15.95 | 14.60 | 14.85 | 0.00 | - | 12 | 329 | 22.72% |
| DIS261218P00105000 | 2024-10-17 3:09PM EDT | 105.00 | 17.60 | 17.30 | 17.60 | -0.95 | -5.12% | 1 | 415 | 21.97% |
| DIS261218P00110000 | 2024-10-02 12:13PM EDT | 110.00 | 21.80 | 20.10 | 20.55 | 0.00 | - | 1 | 99 | 21.07% |
| DIS261218P00115000 | 2024-10-08 10:44AM EDT | 115.00 | 25.22 | 23.30 | 24.85 | 0.00 | - | 1 | 13 | 22.21% |
| DIS261218P00120000 | 2024-09-17 3:37PM EDT | 120.00 | 29.47 | 26.70 | 27.95 | 0.00 | - | 1 | 3 | 20.61% |
| DIS261218P00130000 | 2024-08-15 10:26AM EDT | 130.00 | 42.42 | 39.50 | 41.90 | 0.00 | - | 2 | 2 | 32.24% |
| DIS261218P00145000 | 2024-09-12 12:09PM EDT | 145.00 | 56.15 | 48.55 | 53.00 | 0.00 | - | 1 | 0 | 29.06% |
© 2024 Yahoo. All rights reserved.