Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,016.67 +2,223.50 (+5.32%) CMC Crypto 200
896.88 +36.33 (+4.22%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00045000 | 2023-11-30 12:09PM EST | 45.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| DIS250620C00050000 | 2023-11-28 12:22PM EST | 50.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| DIS250620C00055000 | 2023-11-09 2:08PM EST | 55.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| DIS250620C00060000 | 2023-11-27 3:41PM EST | 60.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| DIS250620C00065000 | 2023-11-22 3:19PM EST | 65.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 0.00% |
| DIS250620C00070000 | 2023-12-05 12:33PM EST | 70.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 0.00% |
| DIS250620C00075000 | 2023-12-01 12:03PM EST | 75.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| DIS250620C00080000 | 2023-12-05 3:30PM EST | 80.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 8 | 878 | 0.00% |
| DIS250620C00085000 | 2023-12-05 11:03AM EST | 85.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 0.00% |
| DIS250620C00090000 | 2023-12-05 3:30PM EST | 90.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 22 | 1,010 | 0.00% |
| DIS250620C00095000 | 2023-12-05 3:59PM EST | 95.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 13 | 2,126 | 0.78% |
| DIS250620C00100000 | 2023-12-05 2:04PM EST | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 56 | 2,831 | 1.56% |
| DIS250620C00105000 | 2023-12-05 3:21PM EST | 105.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 2,782 | 3.13% |
| DIS250620C00110000 | 2023-12-05 1:13PM EST | 110.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 605 | 3.13% |
| DIS250620C00115000 | 2023-12-05 12:19PM EST | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3,241 | 3.13% |
| DIS250620C00120000 | 2023-12-05 12:38PM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,234 | 6.25% |
| DIS250620C00125000 | 2023-12-05 12:17PM EST | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,016 | 6.25% |
| DIS250620C00130000 | 2023-12-05 10:50AM EST | 130.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 6.25% |
| DIS250620C00135000 | 2023-11-28 1:29PM EST | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 6.25% |
| DIS250620C00140000 | 2023-12-04 10:12AM EST | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 6.25% |
| DIS250620C00145000 | 2023-12-05 9:41AM EST | 145.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 6.25% |
| DIS250620C00150000 | 2023-12-05 10:21AM EST | 150.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 766 | 6.25% |
| DIS250620C00155000 | 2023-12-05 3:45PM EST | 155.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 6.25% |
| DIS250620C00160000 | 2023-12-05 12:43PM EST | 160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 12.50% |
| DIS250620C00165000 | 2023-12-04 12:12PM EST | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 12.50% |
| DIS250620C00170000 | 2023-12-05 2:32PM EST | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 1,463 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2023-11-29 3:01PM EST | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| DIS250620P00045000 | 2023-11-30 1:02PM EST | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,340 | 12.50% |
| DIS250620P00050000 | 2023-12-04 11:19AM EST | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,235 | 12.50% |
| DIS250620P00055000 | 2023-11-28 12:22PM EST | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 6.25% |
| DIS250620P00060000 | 2023-11-28 3:49PM EST | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 111 | 540 | 6.25% |
| DIS250620P00065000 | 2023-12-01 1:15PM EST | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 441 | 6.25% |
| DIS250620P00070000 | 2023-12-04 3:38PM EST | 70.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2,510 | 5,512 | 6.25% |
| DIS250620P00075000 | 2023-12-04 3:24PM EST | 75.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 2,151 | 3.13% |
| DIS250620P00080000 | 2023-12-05 3:58PM EST | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 4,034 | 3.13% |
| DIS250620P00085000 | 2023-12-05 1:56PM EST | 85.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,446 | 1.56% |
| DIS250620P00090000 | 2023-12-05 12:26PM EST | 90.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,458 | 0.20% |
| DIS250620P00095000 | 2023-12-05 12:27PM EST | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 89 | 1,169 | 0.00% |
| DIS250620P00100000 | 2023-12-05 12:47PM EST | 100.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 0.00% |
| DIS250620P00105000 | 2023-11-30 3:12PM EST | 105.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 198 | 912 | 0.00% |
| DIS250620P00110000 | 2023-11-29 9:43AM EST | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 753 | 0.00% |
| DIS250620P00115000 | 2023-11-15 2:51PM EST | 115.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| DIS250620P00120000 | 2023-11-15 2:46PM EST | 120.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS250620P00125000 | 2023-11-15 2:51PM EST | 125.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00130000 | 2023-09-28 8:57AM EST | 130.00 | 49.50 | 50.10 | 51.55 | 0.00 | - | 1 | 0 | 50.32% |
| DIS250620P00135000 | 2023-11-15 2:46PM EST | 135.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00140000 | 2023-08-10 9:51AM EST | 140.00 | 50.00 | 57.00 | 59.50 | 0.00 | - | 120 | 0 | 51.26% |
| DIS250620P00145000 | 2023-08-02 2:02PM EST | 145.00 | 58.42 | 62.40 | 64.35 | 0.00 | - | 1 | 0 | 50.39% |
| DIS250620P00150000 | 2023-11-30 9:32AM EST | 150.00 | 56.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2023-07-31 9:57AM EST | 155.00 | 66.22 | 68.55 | 72.10 | 0.00 | - | 3 | 0 | 50.52% |
| DIS250620P00160000 | 2023-08-03 2:54PM EST | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 55.16% |
| DIS250620P00165000 | 2023-10-06 8:45AM EST | 165.00 | 84.20 | 78.40 | 80.95 | 0.00 | - | 1 | 2 | 50.44% |
| DIS250620P00170000 | 2023-08-03 2:54PM EST | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 57.93% |
© 2023 Yahoo. All rights reserved.