DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00045000 | 2023-05-26 12:26PM EDT | 45.00 | 49.50 | 48.50 | 49.70 | +49.50 | - | 1 | - | 57.51% |
| DIS250620C00050000 | 2023-05-26 3:43PM EDT | 50.00 | 45.10 | 44.00 | 46.25 | +0.10 | +0.22% | 5 | 168 | 54.53% |
| DIS250620C00055000 | 2023-05-23 1:31PM EDT | 55.00 | 43.00 | 39.65 | 42.40 | 0.00 | - | 2 | 37 | 51.04% |
| DIS250620C00060000 | 2023-05-25 3:15PM EDT | 60.00 | 37.04 | 36.90 | 38.45 | 0.00 | - | 2 | 184 | 52.09% |
| DIS250620C00065000 | 2023-05-26 12:07PM EDT | 65.00 | 34.95 | 33.70 | 34.60 | +0.68 | +1.98% | 1 | 75 | 48.93% |
| DIS250620C00070000 | 2023-05-26 11:15AM EDT | 70.00 | 30.90 | 30.00 | 31.45 | +0.23 | +0.75% | 2 | 163 | 47.46% |
| DIS250620C00075000 | 2023-05-26 2:20PM EDT | 75.00 | 27.69 | 27.00 | 28.25 | +0.06 | +0.22% | 1 | 131 | 45.58% |
| DIS250620C00080000 | 2023-05-26 3:56PM EDT | 80.00 | 24.62 | 23.95 | 25.30 | -0.38 | -1.52% | 3 | 239 | 44.02% |
| DIS250620C00085000 | 2023-05-26 3:53PM EDT | 85.00 | 21.40 | 21.40 | 22.20 | -0.18 | -0.83% | 101 | 175 | 41.88% |
| DIS250620C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 19.00 | 18.70 | 19.40 | -0.15 | -0.78% | 84 | 539 | 40.11% |
| DIS250620C00095000 | 2023-05-26 3:55PM EDT | 95.00 | 16.70 | 16.45 | 17.00 | -0.10 | -0.60% | 1,033 | 1,029 | 38.88% |
| DIS250620C00100000 | 2023-05-26 3:39PM EDT | 100.00 | 14.65 | 14.00 | 15.25 | +0.11 | +0.76% | 107 | 939 | 38.62% |
| DIS250620C00105000 | 2023-05-26 12:47PM EDT | 105.00 | 12.50 | 12.25 | 13.60 | -0.10 | -0.79% | 730 | 573 | 38.25% |
| DIS250620C00110000 | 2023-05-26 2:42PM EDT | 110.00 | 11.25 | 10.55 | 11.10 | +0.25 | +2.27% | 7 | 340 | 35.89% |
| DIS250620C00115000 | 2023-05-26 3:42PM EDT | 115.00 | 9.40 | 9.10 | 9.55 | -0.05 | -0.53% | 38 | 2,043 | 35.11% |
| DIS250620C00120000 | 2023-05-26 3:42PM EDT | 120.00 | 8.00 | 7.90 | 8.45 | 0.00 | - | 23 | 1,388 | 34.97% |
| DIS250620C00125000 | 2023-05-26 3:53PM EDT | 125.00 | 6.80 | 6.60 | 7.60 | -0.10 | -1.45% | 42 | 470 | 35.12% |
| DIS250620C00130000 | 2023-05-26 3:13PM EDT | 130.00 | 6.04 | 5.80 | 6.60 | -0.26 | -4.13% | 2 | 309 | 34.71% |
| DIS250620C00135000 | 2023-05-23 12:40PM EDT | 135.00 | 5.60 | 4.20 | 5.70 | 0.00 | - | 1 | 296 | 34.28% |
| DIS250620C00140000 | 2023-05-26 3:53PM EDT | 140.00 | 4.25 | 4.05 | 4.80 | 0.00 | - | 27 | 192 | 33.61% |
| DIS250620C00145000 | 2023-05-26 9:56AM EDT | 145.00 | 3.85 | 3.20 | 4.25 | -0.05 | -1.28% | 5 | 359 | 33.59% |
| DIS250620C00150000 | 2023-05-26 3:56PM EDT | 150.00 | 3.15 | 3.00 | 3.30 | -0.10 | -3.08% | 8 | 575 | 32.23% |
| DIS250620C00155000 | 2023-05-26 3:43PM EDT | 155.00 | 2.70 | 2.12 | 3.15 | -0.10 | -3.57% | 6 | 266 | 33.00% |
| DIS250620C00160000 | 2023-05-26 3:37PM EDT | 160.00 | 2.30 | 2.25 | 2.68 | -0.05 | -2.13% | 8 | 318 | 32.65% |
| DIS250620C00165000 | 2023-05-26 10:21AM EDT | 165.00 | 2.10 | 1.83 | 2.31 | +0.16 | +8.25% | 2 | 512 | 32.44% |
| DIS250620C00170000 | 2023-05-26 3:30PM EDT | 170.00 | 1.64 | 1.66 | 1.78 | -0.08 | -4.65% | 5 | 217 | 31.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00045000 | 2023-05-26 3:23PM EDT | 45.00 | 1.55 | 1.18 | 1.65 | +1.55 | - | 12 | - | 37.33% |
| DIS250620P00050000 | 2023-05-26 1:52PM EDT | 50.00 | 2.09 | 2.02 | 2.25 | -0.11 | -5.00% | 2 | 907 | 35.67% |
| DIS250620P00055000 | 2023-05-25 12:35PM EDT | 55.00 | 2.80 | 2.44 | 3.25 | 0.00 | - | 4 | 68 | 35.18% |
| DIS250620P00060000 | 2023-05-23 3:28PM EDT | 60.00 | 3.62 | 3.30 | 4.20 | 0.00 | - | 2 | 158 | 33.75% |
| DIS250620P00065000 | 2023-05-26 10:38AM EDT | 65.00 | 4.60 | 4.60 | 5.20 | 0.00 | - | 3 | 101 | 32.01% |
| DIS250620P00070000 | 2023-05-26 3:00PM EDT | 70.00 | 5.87 | 5.50 | 6.45 | -0.13 | -2.17% | 2 | 135 | 30.55% |
| DIS250620P00075000 | 2023-05-26 1:04PM EDT | 75.00 | 7.30 | 6.95 | 7.50 | +0.35 | +5.04% | 3 | 909 | 28.20% |
| DIS250620P00080000 | 2023-05-26 1:33PM EDT | 80.00 | 9.00 | 8.75 | 9.25 | -0.17 | -1.85% | 4 | 1,599 | 27.09% |
| DIS250620P00085000 | 2023-05-26 1:00PM EDT | 85.00 | 11.00 | 10.85 | 11.20 | -0.25 | -2.22% | 6 | 593 | 25.87% |
| DIS250620P00090000 | 2023-05-26 1:39PM EDT | 90.00 | 13.00 | 12.55 | 13.20 | -0.29 | -2.18% | 48 | 632 | 24.24% |
| DIS250620P00095000 | 2023-05-26 10:11AM EDT | 95.00 | 15.20 | 15.25 | 16.00 | -0.30 | -1.94% | 1 | 1,076 | 23.65% |
| DIS250620P00100000 | 2023-05-26 2:28PM EDT | 100.00 | 18.20 | 18.05 | 18.65 | -0.20 | -1.09% | 4 | 328 | 22.16% |
| DIS250620P00105000 | 2023-05-25 3:05PM EDT | 105.00 | 20.90 | 20.85 | 22.15 | 0.00 | - | 8 | 366 | 21.80% |
| DIS250620P00110000 | 2023-05-26 1:27PM EDT | 110.00 | 24.43 | 24.40 | 25.00 | -0.57 | -2.28% | 10 | 325 | 19.28% |
| DIS250620P00115000 | 2023-05-25 10:15AM EDT | 115.00 | 28.40 | 28.05 | 29.55 | 0.00 | - | 8 | 145 | 20.18% |
| DIS250620P00120000 | 2023-05-23 3:49PM EDT | 120.00 | 31.20 | 32.15 | 33.55 | 0.00 | - | 12 | 579 | 19.09% |
| DIS250620P00125000 | 2023-05-22 10:27AM EDT | 125.00 | 34.60 | 36.45 | 37.00 | 0.00 | - | 5 | 183 | 13.65% |
| DIS250620P00130000 | 2023-05-11 10:02AM EDT | 130.00 | 38.65 | 40.35 | 42.65 | 0.00 | - | 124 | 158 | 18.71% |
| DIS250620P00135000 | 2023-05-22 10:57AM EDT | 135.00 | 44.34 | 45.95 | 48.30 | 0.00 | - | 1 | 4 | 22.74% |
| DIS250620P00140000 | 2023-05-23 3:27PM EDT | 140.00 | 49.98 | 50.75 | 53.65 | 0.00 | - | 4 | 4 | 25.35% |
| DIS250620P00145000 | 2023-05-09 9:32AM EDT | 145.00 | 43.00 | 55.45 | 58.40 | 0.00 | - | 1 | 0 | 25.70% |
| DIS250620P00150000 | 2023-05-12 12:43PM EDT | 150.00 | 58.60 | 60.55 | 63.90 | 0.00 | - | 5 | 0 | 28.75% |
| DIS250620P00155000 | 2023-04-18 10:42AM EDT | 155.00 | 54.65 | 58.60 | 63.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00160000 | 2023-04-20 3:44PM EDT | 160.00 | 62.20 | 67.10 | 71.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250620P00165000 | 2023-02-03 2:30PM EDT | 165.00 | 53.91 | 61.95 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00170000 | 2023-05-25 12:51PM EDT | 170.00 | 82.68 | 79.10 | 83.40 | 0.00 | - | 15 | 10 | 31.17% |
© 2023 Yahoo. All rights reserved.