Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.13+0.53 (+0.55%)
At close: 04:02PM EDT
97.10 -0.03 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219C000400002024-05-08 9:30AM EDT40.0067.7861.6066.350.00-11488.46%
DIS251219C000450002024-06-28 1:59PM EDT45.0055.8652.5557.450.00-28157.23%
DIS251219C000500002024-07-02 2:10PM EDT50.0050.4148.4552.800.00-187054.19%
DIS251219C000550002024-06-26 12:19PM EDT55.0050.5543.5548.450.00-27560.57%
DIS251219C000600002024-07-02 1:22PM EDT60.0041.5740.7042.800.00-2526751.37%
DIS251219C000650002024-07-02 1:35PM EDT65.0037.2536.9038.650.00-312148.41%
DIS251219C000700002024-07-02 1:44PM EDT70.0033.2332.9533.650.00-243542.60%
DIS251219C000750002024-07-11 1:33PM EDT75.0028.7528.6029.700.00-431840.21%
DIS251219C000800002024-07-10 3:20PM EDT80.0025.5025.2526.650.00-260039.95%
DIS251219C000850002024-07-11 9:36AM EDT85.0022.5521.4523.550.00-258038.97%
DIS251219C000900002024-07-11 2:42PM EDT90.0019.0018.3019.650.00-121,01735.67%
DIS251219C000950002024-07-11 2:24PM EDT95.0016.1316.2016.750.00-12262534.34%
DIS251219C001000002024-07-12 3:24PM EDT100.0014.2013.7514.10+0.51+3.73%91,22733.09%
DIS251219C001050002024-07-12 1:54PM EDT105.0011.8511.4511.85+0.34+2.95%847532.22%
DIS251219C001100002024-07-12 2:36PM EDT110.009.829.5010.90+0.25+2.61%3061,54633.68%
DIS251219C001150002024-07-12 10:58AM EDT115.008.208.008.30+0.28+3.54%251,05831.09%
DIS251219C001200002024-07-12 2:58PM EDT120.006.806.506.85+0.39+6.08%3521,29830.54%
DIS251219C001250002024-07-12 12:42PM EDT125.005.504.805.65+0.20+3.77%31,01730.14%
DIS251219C001300002024-07-12 12:24PM EDT130.004.554.354.65+0.15+3.41%1578029.82%
DIS251219C001350002024-07-11 2:03PM EDT135.003.653.253.800.00-402,50829.49%
DIS251219C001400002024-07-11 3:30PM EDT140.002.942.713.150.00-138729.39%
DIS251219C001450002024-07-10 11:00AM EDT145.002.572.242.610.00-18229.31%
DIS251219C001500002024-07-12 11:26AM EDT150.002.151.792.17+0.15+7.50%522229.27%
DIS251219C001550002024-07-12 1:59PM EDT155.001.811.632.57+0.05+2.84%81732.22%
DIS251219C001600002024-07-12 10:36AM EDT160.001.591.352.44+0.19+13.57%38833.15%
DIS251219C001650002024-07-11 3:50PM EDT165.001.201.101.300.00-219829.50%
DIS251219C001700002024-07-12 2:33PM EDT170.001.040.901.60+0.09+9.47%22532.18%
DIS251219C001750002024-07-11 1:14PM EDT175.000.810.731.200.00-12,00831.28%
DIS251219C001800002024-07-10 3:27PM EDT180.000.700.601.210.00-35632.41%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219P000400002024-07-11 3:50PM EDT40.000.230.000.390.00-272740.45%
DIS251219P000450002024-07-10 2:35PM EDT45.000.350.330.420.00-41,14336.06%
DIS251219P000500002024-07-10 2:33PM EDT50.000.550.000.740.00-221535.47%
DIS251219P000550002024-07-11 3:49PM EDT55.000.860.631.470.00-21,38236.78%
DIS251219P000600002024-07-12 10:31AM EDT60.001.131.121.30-0.03-2.59%22,56431.10%
DIS251219P000650002024-07-12 11:06AM EDT65.001.581.571.73-0.04-2.47%364329.29%
DIS251219P000700002024-07-12 2:01PM EDT70.002.212.162.36-0.12-5.15%41,96327.89%
DIS251219P000750002024-07-11 3:14PM EDT75.003.101.773.250.00-101,13626.84%
DIS251219P000800002024-07-12 3:52PM EDT80.004.113.604.50-0.04-0.96%161,68626.20%
DIS251219P000850002024-07-10 10:08AM EDT85.005.454.555.900.00-21,07625.21%
DIS251219P000900002024-07-11 2:54PM EDT90.007.186.957.350.00-21,34523.65%
DIS251219P000950002024-07-12 3:27PM EDT95.009.008.909.30-0.15-1.64%302,49122.58%
DIS251219P001000002024-07-10 1:57PM EDT100.0011.6511.2511.650.00-193221.63%
DIS251219P001050002024-07-10 2:15PM EDT105.0014.2013.9014.450.00-3325520.84%
DIS251219P001100002024-07-11 2:54PM EDT110.0017.3616.4520.000.00-277825.46%
DIS251219P001150002024-07-02 11:27AM EDT115.0020.8519.3521.000.00-5017918.88%
DIS251219P001200002024-06-14 11:15AM EDT120.0023.1023.5525.050.00-19218.59%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7519.8020.750.00-9210.00%
DIS251219P001300002024-06-24 11:32AM EDT130.0029.0032.6034.400.00-116220.36%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3525.0028.050.00-30720.00%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--039.00%
DIS251219P001500002024-05-28 9:39AM EDT150.0048.8245.5550.450.00-100.00%
DIS251219P001600002024-04-17 3:43PM EDT160.0047.1554.0059.000.00-10000.00%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4452.7056.450.00--00.00%