The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-04 2:32PM EDT | 40.00 | 78.91 | 72.00 | 77.00 | 0.00 | - | 1 | 6 | 69.36% |
| DIS250620C00045000 | 2024-04-01 3:14PM EDT | 45.00 | 78.00 | 67.65 | 71.90 | 0.00 | - | 2 | 219 | 64.66% |
| DIS250620C00050000 | 2024-04-16 11:14AM EDT | 50.00 | 66.62 | 63.35 | 67.45 | 0.00 | - | 1 | 237 | 62.68% |
| DIS250620C00055000 | 2024-04-10 10:52AM EDT | 55.00 | 65.25 | 58.70 | 62.85 | 0.00 | - | 1 | 79 | 58.75% |
| DIS250620C00060000 | 2024-03-21 3:34PM EDT | 60.00 | 60.79 | 53.50 | 58.50 | 0.00 | - | 11 | 379 | 54.13% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 65.00 | 51.93 | 49.55 | 53.80 | 0.00 | - | 24 | 593 | 51.88% |
| DIS250620C00070000 | 2024-04-18 12:40PM EDT | 70.00 | 48.15 | 46.05 | 48.50 | 0.00 | - | 23 | 243 | 53.94% |
| DIS250620C00075000 | 2024-04-24 2:14PM EDT | 75.00 | 43.80 | 41.80 | 44.20 | 0.00 | - | 1 | 377 | 50.89% |
| DIS250620C00080000 | 2024-04-25 11:29AM EDT | 80.00 | 38.02 | 37.60 | 39.60 | 0.00 | - | 5 | 726 | 46.78% |
| DIS250620C00085000 | 2024-04-19 2:25PM EDT | 85.00 | 34.75 | 33.80 | 35.45 | 0.00 | - | 2 | 675 | 44.09% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 90.00 | 30.69 | 29.85 | 31.80 | 0.00 | - | 1 | 1,633 | 42.59% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 95.00 | 28.05 | 26.30 | 29.70 | 0.00 | - | 7 | 2,237 | 44.60% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 100.00 | 23.95 | 22.85 | 24.85 | -0.83 | -3.35% | 1 | 3,064 | 39.40% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 105.00 | 20.70 | 20.35 | 21.95 | 0.00 | - | 1 | 2,760 | 38.57% |
| DIS250620C00110000 | 2024-04-26 2:38PM EDT | 110.00 | 17.55 | 16.95 | 18.90 | +0.62 | +3.66% | 7 | 2,448 | 37.00% |
| DIS250620C00115000 | 2024-04-26 9:54AM EDT | 115.00 | 15.33 | 14.30 | 15.50 | 0.00 | - | 16 | 3,107 | 34.31% |
| DIS250620C00120000 | 2024-04-26 2:28PM EDT | 120.00 | 12.75 | 12.00 | 14.15 | -0.33 | -2.52% | 25 | 2,946 | 35.49% |
| DIS250620C00125000 | 2024-04-26 3:27PM EDT | 125.00 | 10.85 | 10.95 | 11.05 | +0.17 | +1.59% | 1 | 1,609 | 32.59% |
| DIS250620C00130000 | 2024-04-26 3:16PM EDT | 130.00 | 9.02 | 9.15 | 9.35 | -0.11 | -1.20% | 1 | 1,124 | 32.15% |
| DIS250620C00135000 | 2024-04-25 10:24AM EDT | 135.00 | 7.41 | 7.65 | 8.45 | 0.00 | - | 1 | 1,184 | 33.04% |
| DIS250620C00140000 | 2024-04-26 2:03PM EDT | 140.00 | 6.27 | 6.35 | 6.60 | -0.13 | -2.03% | 2 | 1,159 | 31.43% |
| DIS250620C00145000 | 2024-04-25 10:58AM EDT | 145.00 | 5.05 | 5.15 | 5.45 | 0.00 | - | 15 | 771 | 30.99% |
| DIS250620C00150000 | 2024-04-26 3:38PM EDT | 150.00 | 4.40 | 4.35 | 5.50 | +0.05 | +1.15% | 51 | 1,776 | 33.25% |
| DIS250620C00155000 | 2024-04-25 2:37PM EDT | 155.00 | 3.61 | 3.60 | 3.75 | 0.00 | - | 2 | 491 | 30.51% |
| DIS250620C00160000 | 2024-04-25 2:21PM EDT | 160.00 | 3.01 | 3.00 | 3.10 | 0.00 | - | 6 | 1,777 | 30.32% |
| DIS250620C00165000 | 2024-04-23 12:39PM EDT | 165.00 | 2.69 | 2.48 | 2.58 | 0.00 | - | 1 | 966 | 30.23% |
| DIS250620C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 2.05 | 2.05 | 2.16 | 0.00 | - | 2 | 2,283 | 30.21% |
| DIS250620C00175000 | 2024-04-26 12:02PM EDT | 175.00 | 1.77 | 1.70 | 2.12 | -0.12 | -6.35% | 400 | 262 | 31.48% |
| DIS250620C00180000 | 2024-04-26 2:43PM EDT | 180.00 | 1.44 | 1.41 | 1.66 | -0.15 | -9.43% | 2 | 11 | 30.88% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-04-26 3:52PM EDT | 40.00 | 0.11 | 0.08 | 0.19 | -0.01 | -8.33% | 2 | 216 | 45.41% |
| DIS250620P00045000 | 2024-04-17 3:23PM EDT | 45.00 | 0.16 | 0.14 | 0.23 | 0.00 | - | 6 | 1,329 | 41.75% |
| DIS250620P00050000 | 2024-04-26 3:53PM EDT | 50.00 | 0.37 | 0.24 | 0.38 | +0.04 | +12.12% | 2 | 1,232 | 40.53% |
| DIS250620P00055000 | 2024-04-16 3:33PM EDT | 55.00 | 0.53 | 0.41 | 0.54 | +0.11 | +26.19% | 2 | 106 | 38.65% |
| DIS250620P00060000 | 2024-04-24 11:41AM EDT | 60.00 | 0.55 | 0.38 | 0.93 | 0.00 | - | 1 | 533 | 38.64% |
| DIS250620P00065000 | 2024-04-17 12:47PM EDT | 65.00 | 0.85 | 0.62 | 1.21 | 0.00 | - | 4 | 372 | 36.66% |
| DIS250620P00070000 | 2024-04-26 2:03PM EDT | 70.00 | 1.19 | 1.11 | 1.18 | +0.04 | +3.48% | 7 | 5,880 | 32.35% |
| DIS250620P00075000 | 2024-04-22 10:21AM EDT | 75.00 | 1.62 | 1.53 | 1.61 | 0.00 | - | 1 | 2,322 | 31.03% |
| DIS250620P00080000 | 2024-04-26 12:57PM EDT | 80.00 | 2.12 | 2.08 | 2.33 | -0.05 | -2.30% | 1 | 4,481 | 30.51% |
| DIS250620P00085000 | 2024-04-24 10:39AM EDT | 85.00 | 2.77 | 2.79 | 3.35 | 0.00 | - | 1 | 2,792 | 30.32% |
| DIS250620P00090000 | 2024-04-26 1:21PM EDT | 90.00 | 3.79 | 3.65 | 3.80 | +0.04 | +1.07% | 3 | 1,894 | 27.59% |
| DIS250620P00095000 | 2024-04-25 3:27PM EDT | 95.00 | 4.83 | 4.80 | 4.90 | 0.00 | - | 622 | 2,187 | 26.49% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 100.00 | 6.65 | 6.15 | 6.30 | 0.00 | - | 17 | 4,792 | 25.56% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 105.00 | 7.85 | 7.80 | 10.40 | 0.00 | - | 3 | 2,425 | 30.08% |
| DIS250620P00110000 | 2024-04-26 11:25AM EDT | 110.00 | 10.15 | 9.80 | 10.05 | -0.10 | -0.98% | 1 | 2,893 | 23.95% |
| DIS250620P00115000 | 2024-04-26 2:03PM EDT | 115.00 | 12.45 | 12.10 | 12.35 | +0.55 | +4.62% | 1 | 797 | 23.04% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 120.00 | 15.30 | 14.70 | 15.95 | 0.00 | - | 1 | 733 | 24.15% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 125.00 | 17.60 | 17.65 | 20.25 | 0.00 | - | 1 | 67 | 26.15% |
| DIS250620P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 23.40 | 20.85 | 21.30 | 0.00 | - | 1 | 71 | 20.30% |
| DIS250620P00135000 | 2024-04-25 9:53AM EDT | 135.00 | 26.15 | 23.70 | 25.00 | 0.00 | - | 1 | 5 | 19.45% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 140.00 | 28.95 | 28.20 | 29.90 | 0.00 | - | 1 | 22 | 21.38% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 32.85 | 34.20 | 0.00 | - | 3 | 28 | 21.17% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 150.00 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 69.21% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 40.00 | 45.00 | 0.00 | - | 3 | 6 | 27.47% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 92.52% |
| 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 | 96.37% |
© 2024 Yahoo. All rights reserved.