The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 74.40 | 61.25 | 65.35 | 0.00 | - | 1 | 5 | 84.31% |
| DIS250620C00045000 | 2024-05-07 3:23PM EDT | 45.00 | 64.00 | 55.55 | 60.20 | 0.00 | - | 4 | 219 | 72.06% |
| DIS250620C00050000 | 2024-06-10 9:48AM EDT | 50.00 | 53.20 | 50.75 | 52.75 | 0.00 | - | 1 | 236 | 56.23% |
| DIS250620C00055000 | 2024-06-13 3:17PM EDT | 55.00 | 47.90 | 46.25 | 48.25 | 0.00 | - | 1 | 80 | 53.14% |
| DIS250620C00060000 | 2024-05-24 9:31AM EDT | 60.00 | 44.20 | 41.40 | 43.90 | 0.00 | - | 1 | 403 | 55.82% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 65.00 | 51.93 | 39.55 | 44.45 | 0.00 | - | 24 | 593 | 62.64% |
| DIS250620C00070000 | 2024-06-07 1:55PM EDT | 70.00 | 35.80 | 33.55 | 33.95 | 0.00 | - | 1 | 258 | 43.51% |
| DIS250620C00075000 | 2024-06-14 1:21PM EDT | 75.00 | 29.63 | 29.35 | 29.70 | -0.02 | -0.07% | 13 | 378 | 40.63% |
| DIS250620C00080000 | 2024-06-14 1:21PM EDT | 80.00 | 25.64 | 25.40 | 25.75 | -0.01 | -0.04% | 11 | 811 | 38.45% |
| DIS250620C00085000 | 2024-06-14 2:26PM EDT | 85.00 | 21.85 | 21.40 | 22.00 | -0.27 | -1.22% | 1 | 695 | 36.42% |
| DIS250620C00090000 | 2024-06-13 1:58PM EDT | 90.00 | 19.05 | 18.35 | 18.60 | +0.40 | +2.14% | 1 | 1,699 | 34.86% |
| DIS250620C00095000 | 2024-06-14 2:30PM EDT | 95.00 | 15.35 | 15.35 | 15.50 | -0.25 | -1.60% | 2 | 2,325 | 33.47% |
| DIS250620C00100000 | 2024-06-14 11:07AM EDT | 100.00 | 12.50 | 12.60 | 12.80 | -0.33 | -2.57% | 1 | 3,117 | 32.44% |
| DIS250620C00105000 | 2024-06-14 2:09PM EDT | 105.00 | 10.18 | 10.10 | 10.35 | -0.27 | -2.58% | 22 | 2,748 | 31.34% |
| DIS250620C00110000 | 2024-06-14 2:10PM EDT | 110.00 | 8.22 | 8.15 | 8.35 | -0.11 | -1.32% | 13 | 2,699 | 30.65% |
| DIS250620C00115000 | 2024-06-14 11:05AM EDT | 115.00 | 6.55 | 6.50 | 6.65 | -0.15 | -2.24% | 4 | 4,422 | 30.02% |
| DIS250620C00120000 | 2024-06-14 2:28PM EDT | 120.00 | 5.20 | 5.10 | 5.30 | -0.02 | -0.38% | 21 | 5,075 | 29.65% |
| DIS250620C00125000 | 2024-06-14 11:38AM EDT | 125.00 | 4.14 | 4.00 | 4.25 | -0.11 | -2.59% | 16 | 2,159 | 29.52% |
| DIS250620C00130000 | 2024-06-14 11:00AM EDT | 130.00 | 3.22 | 3.15 | 3.30 | -0.02 | -0.62% | 2 | 1,304 | 29.10% |
| DIS250620C00135000 | 2024-06-14 11:01AM EDT | 135.00 | 2.63 | 2.46 | 2.68 | +0.17 | +6.91% | 1 | 1,372 | 29.24% |
| DIS250620C00140000 | 2024-06-13 12:55PM EDT | 140.00 | 1.89 | 1.94 | 2.09 | 0.00 | - | 8 | 1,203 | 29.04% |
| DIS250620C00145000 | 2024-06-13 11:11AM EDT | 145.00 | 1.71 | 1.50 | 2.35 | 0.00 | - | 1 | 903 | 32.06% |
| DIS250620C00150000 | 2024-06-14 1:17PM EDT | 150.00 | 1.25 | 1.20 | 1.31 | +0.03 | +2.46% | 10 | 1,967 | 29.00% |
| DIS250620C00155000 | 2024-06-14 1:55PM EDT | 155.00 | 0.95 | 0.94 | 1.26 | -0.05 | -5.00% | 3 | 685 | 30.35% |
| DIS250620C00160000 | 2024-06-13 11:37AM EDT | 160.00 | 0.82 | 0.74 | 0.83 | 0.00 | - | 1 | 1,995 | 29.10% |
| DIS250620C00165000 | 2024-06-12 12:32PM EDT | 165.00 | 0.67 | 0.54 | 0.75 | 0.00 | - | 4 | 1,186 | 29.88% |
| DIS250620C00170000 | 2024-06-12 2:37PM EDT | 170.00 | 0.53 | 0.43 | 0.60 | 0.00 | - | 28 | 2,574 | 29.91% |
| DIS250620C00175000 | 2024-06-10 3:36PM EDT | 175.00 | 0.54 | 0.25 | 0.51 | 0.00 | - | 2 | 1,165 | 30.25% |
| DIS250620C00180000 | 2024-06-11 9:30AM EDT | 180.00 | 0.39 | 0.09 | 0.75 | 0.00 | - | 1 | 330 | 33.70% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-06-03 3:07PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 25.00% |
| DIS250620P00045000 | 2024-06-11 2:04PM EDT | 45.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 1,323 | 38.72% |
| DIS250620P00050000 | 2024-06-10 3:38PM EDT | 50.00 | 0.25 | 0.00 | 0.44 | 0.00 | - | 2 | 1,232 | 38.97% |
| DIS250620P00055000 | 2024-06-10 3:36PM EDT | 55.00 | 0.38 | 0.00 | 1.15 | 0.00 | - | 2 | 107 | 42.19% |
| DIS250620P00060000 | 2024-06-14 11:59AM EDT | 60.00 | 0.60 | 0.35 | 0.69 | +0.01 | +1.69% | 10 | 540 | 32.79% |
| DIS250620P00065000 | 2024-06-14 12:07PM EDT | 65.00 | 0.89 | 0.82 | 0.93 | +0.09 | +11.25% | 3 | 688 | 30.52% |
| DIS250620P00070000 | 2024-06-14 10:20AM EDT | 70.00 | 1.30 | 1.25 | 1.36 | +0.12 | +10.17% | 5 | 5,983 | 29.09% |
| DIS250620P00075000 | 2024-06-14 1:21PM EDT | 75.00 | 1.86 | 1.80 | 1.95 | -0.03 | -1.59% | 10 | 2,403 | 27.74% |
| DIS250620P00080000 | 2024-06-14 12:33PM EDT | 80.00 | 2.71 | 2.30 | 2.76 | +0.23 | +9.27% | 2 | 5,778 | 26.52% |
| DIS250620P00085000 | 2024-06-14 11:00AM EDT | 85.00 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 2 | 3,101 | 25.44% |
| DIS250620P00090000 | 2024-06-14 2:22PM EDT | 90.00 | 5.23 | 5.15 | 5.25 | +0.18 | +3.56% | 8 | 4,197 | 24.39% |
| DIS250620P00095000 | 2024-06-14 2:03PM EDT | 95.00 | 7.08 | 6.80 | 7.05 | +0.38 | +5.67% | 870 | 3,508 | 23.49% |
| DIS250620P00100000 | 2024-06-14 2:22PM EDT | 100.00 | 9.12 | 9.05 | 9.20 | +0.77 | +9.22% | 30 | 4,806 | 22.47% |
| DIS250620P00105000 | 2024-06-14 2:03PM EDT | 105.00 | 11.77 | 11.60 | 11.80 | +0.32 | +2.79% | 872 | 3,505 | 21.55% |
| DIS250620P00110000 | 2024-06-14 12:10PM EDT | 110.00 | 14.80 | 14.60 | 14.85 | +0.30 | +2.07% | 4 | 3,300 | 20.67% |
| DIS250620P00115000 | 2024-06-10 3:48PM EDT | 115.00 | 15.90 | 18.05 | 18.30 | 0.00 | - | 10 | 826 | 19.73% |
| DIS250620P00120000 | 2024-06-13 12:57PM EDT | 120.00 | 21.69 | 20.95 | 23.20 | 0.00 | - | 10 | 752 | 22.37% |
| DIS250620P00125000 | 2024-06-14 12:33PM EDT | 125.00 | 26.53 | 25.90 | 26.40 | +1.83 | +7.41% | 2 | 107 | 18.04% |
| DIS250620P00130000 | 2024-06-13 12:57PM EDT | 130.00 | 30.43 | 30.50 | 31.00 | 0.00 | - | 10 | 81 | 17.87% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 135.00 | 29.50 | 31.50 | 36.45 | 0.00 | - | 4 | 0 | 22.42% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 140.00 | 36.14 | 39.15 | 43.00 | 0.00 | - | 2 | 2 | 31.21% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 36.50 | 41.50 | 0.00 | - | 25 | 0 | 0.00% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 150.00 | 45.24 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 30.70% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 82.86% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 86.64% |
© 2024 Yahoo. All rights reserved.