Singapore markets open in 6 hours 42 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.25+0.49 (+0.48%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620C000400002024-04-29 11:11AM EDT40.0074.4062.0065.600.00-1565.31%
DIS250620C000450002024-05-07 3:23PM EDT45.0064.0057.9559.900.00-421959.24%
DIS250620C000500002024-05-15 2:57PM EDT50.0055.2554.0055.950.00-623660.57%
DIS250620C000550002024-04-10 10:52AM EDT55.0065.2551.5555.850.00-17973.93%
DIS250620C000600002024-05-24 9:31AM EDT60.0044.2043.8546.800.00-140357.42%
DIS250620C000650002024-04-18 1:27PM EDT65.0051.9339.5544.450.00-2459351.93%
DIS250620C000700002024-05-23 3:55PM EDT70.0035.4036.3038.400.00-225951.43%
DIS250620C000750002024-05-24 3:05PM EDT75.0031.6432.1032.500.00-1137942.09%
DIS250620C000800002024-05-28 12:41PM EDT80.0028.7528.1028.45+1.15+4.17%878739.70%
DIS250620C000850002024-05-24 11:55AM EDT85.0024.1224.2524.500.00-168537.26%
DIS250620C000900002024-05-28 10:23AM EDT90.0020.8020.7021.25+1.20+6.12%21,65636.36%
DIS250620C000950002024-05-23 10:50AM EDT95.0017.0517.4018.500.00-42,23636.13%
DIS250620C001000002024-05-28 12:42PM EDT100.0014.9014.4514.65+0.85+6.05%23,06232.54%
DIS250620C001050002024-05-28 11:56AM EDT105.0012.0911.8012.05+0.60+5.22%12,75931.48%
DIS250620C001100002024-05-28 12:45PM EDT110.009.959.559.75+0.62+6.65%242,59930.48%
DIS250620C001150002024-05-28 9:41AM EDT115.008.057.657.85+0.44+5.78%24,46729.79%
DIS250620C001200002024-05-28 1:05PM EDT120.006.256.056.25+0.15+2.46%163,73929.18%
DIS250620C001250002024-05-28 1:51PM EDT125.004.854.855.00+0.20+4.30%31,82328.86%
DIS250620C001300002024-05-28 9:43AM EDT130.003.553.753.95-0.11-3.01%31,21128.53%
DIS250620C001350002024-05-23 2:10PM EDT135.002.682.203.750.00-501,20330.32%
DIS250620C001400002024-05-23 2:17PM EDT140.002.131.822.570.00-511,22428.55%
DIS250620C001450002024-05-23 2:52PM EDT145.001.701.802.140.00-6585828.86%
DIS250620C001500002024-05-28 9:41AM EDT150.001.481.431.78+0.08+5.71%21,91429.14%
DIS250620C001550002024-05-28 10:46AM EDT155.001.211.131.21-0.07-5.47%158127.97%
DIS250620C001600002024-05-28 12:45PM EDT160.001.000.891.02-0.06-5.66%21,88128.37%
DIS250620C001650002024-05-24 10:13AM EDT165.000.750.710.770.00-21,18728.08%
DIS250620C001700002024-05-24 3:36PM EDT170.000.590.570.660.00-42,26828.52%
DIS250620C001750002024-05-20 1:40PM EDT175.000.550.320.780.00-461,16530.73%
DIS250620C001800002024-05-24 2:48PM EDT180.000.420.020.750.00-232531.69%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620P000400002024-05-09 3:31PM EDT40.000.060.010.290.00-221446.58%
DIS250620P000450002024-05-21 9:50AM EDT45.000.150.100.250.00-21,32740.23%
DIS250620P000500002024-05-15 3:29PM EDT50.000.310.001.500.00-21,23251.23%
DIS250620P000550002024-05-15 3:31PM EDT55.000.410.001.150.00-210742.49%
DIS250620P000600002024-05-15 3:29PM EDT60.000.560.350.690.00-253533.25%
DIS250620P000650002024-05-24 1:14PM EDT65.000.780.740.840.00-143630.37%
DIS250620P000700002024-05-23 2:05PM EDT70.001.251.111.200.00-35,96628.81%
DIS250620P000750002024-05-23 9:42AM EDT75.001.651.621.930.00-12,38428.54%
DIS250620P000800002024-05-28 11:23AM EDT80.001.802.312.45-0.70-28.00%34,72026.37%
DIS250620P000850002024-05-24 2:52PM EDT85.003.353.203.350.00-162,95125.07%
DIS250620P000900002024-05-24 2:42PM EDT90.004.403.904.55-0.20-4.35%23,96223.94%
DIS250620P000950002024-05-24 3:02PM EDT95.006.205.956.150.00-92,27123.05%
DIS250620P001000002024-05-24 3:34PM EDT100.008.157.808.100.00-174,74722.11%
DIS250620P001050002024-05-28 10:39AM EDT105.0010.2010.1510.35-0.35-3.32%13,45620.93%
DIS250620P001100002024-05-23 12:55PM EDT110.0013.5012.4013.100.00-1763,29119.92%
DIS250620P001150002024-05-22 10:59AM EDT115.0015.1015.8016.250.00-182718.80%
DIS250620P001200002024-05-16 2:28PM EDT120.0018.9019.6020.500.00-173819.70%
DIS250620P001250002024-05-23 12:25PM EDT125.0024.1623.3024.750.00-4010719.90%
DIS250620P001300002024-05-20 10:20AM EDT130.0027.3526.8028.250.00-37315.33%
DIS250620P001350002024-05-13 3:39PM EDT135.0029.5030.6035.400.00-41426.78%
DIS250620P001400002024-05-16 11:13AM EDT140.0036.1435.5040.500.00-2229.25%
DIS250620P001450002024-04-09 9:34AM EDT145.0029.2536.5041.500.00-2500.00%
DIS250620P001500002024-05-15 9:38AM EDT150.0045.2445.9049.050.00-1026.93%
DIS250620P001550002024-04-10 11:03AM EDT155.0038.3046.5051.500.00-300.00%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-25084.50%
DIS250620P001650002024-03-01 1:26PM EDT165.0053.2540.1544.950.00-200.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-25088.27%