DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620C000450002023-05-26 12:26PM EDT45.0049.5048.5049.70+49.50-1-57.51%
DIS250620C000500002023-05-26 3:43PM EDT50.0045.1044.0046.25+0.10+0.22%516854.53%
DIS250620C000550002023-05-23 1:31PM EDT55.0043.0039.6542.400.00-23751.04%
DIS250620C000600002023-05-25 3:15PM EDT60.0037.0436.9038.450.00-218452.09%
DIS250620C000650002023-05-26 12:07PM EDT65.0034.9533.7034.60+0.68+1.98%17548.93%
DIS250620C000700002023-05-26 11:15AM EDT70.0030.9030.0031.45+0.23+0.75%216347.46%
DIS250620C000750002023-05-26 2:20PM EDT75.0027.6927.0028.25+0.06+0.22%113145.58%
DIS250620C000800002023-05-26 3:56PM EDT80.0024.6223.9525.30-0.38-1.52%323944.02%
DIS250620C000850002023-05-26 3:53PM EDT85.0021.4021.4022.20-0.18-0.83%10117541.88%
DIS250620C000900002023-05-26 3:59PM EDT90.0019.0018.7019.40-0.15-0.78%8453940.11%
DIS250620C000950002023-05-26 3:55PM EDT95.0016.7016.4517.00-0.10-0.60%1,0331,02938.88%
DIS250620C001000002023-05-26 3:39PM EDT100.0014.6514.0015.25+0.11+0.76%10793938.62%
DIS250620C001050002023-05-26 12:47PM EDT105.0012.5012.2513.60-0.10-0.79%73057338.25%
DIS250620C001100002023-05-26 2:42PM EDT110.0011.2510.5511.10+0.25+2.27%734035.89%
DIS250620C001150002023-05-26 3:42PM EDT115.009.409.109.55-0.05-0.53%382,04335.11%
DIS250620C001200002023-05-26 3:42PM EDT120.008.007.908.450.00-231,38834.97%
DIS250620C001250002023-05-26 3:53PM EDT125.006.806.607.60-0.10-1.45%4247035.12%
DIS250620C001300002023-05-26 3:13PM EDT130.006.045.806.60-0.26-4.13%230934.71%
DIS250620C001350002023-05-23 12:40PM EDT135.005.604.205.700.00-129634.28%
DIS250620C001400002023-05-26 3:53PM EDT140.004.254.054.800.00-2719233.61%
DIS250620C001450002023-05-26 9:56AM EDT145.003.853.204.25-0.05-1.28%535933.59%
DIS250620C001500002023-05-26 3:56PM EDT150.003.153.003.30-0.10-3.08%857532.23%
DIS250620C001550002023-05-26 3:43PM EDT155.002.702.123.15-0.10-3.57%626633.00%
DIS250620C001600002023-05-26 3:37PM EDT160.002.302.252.68-0.05-2.13%831832.65%
DIS250620C001650002023-05-26 10:21AM EDT165.002.101.832.31+0.16+8.25%251232.44%
DIS250620C001700002023-05-26 3:30PM EDT170.001.641.661.78-0.08-4.65%521731.40%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620P000450002023-05-26 3:23PM EDT45.001.551.181.65+1.55-12-37.33%
DIS250620P000500002023-05-26 1:52PM EDT50.002.092.022.25-0.11-5.00%290735.67%
DIS250620P000550002023-05-25 12:35PM EDT55.002.802.443.250.00-46835.18%
DIS250620P000600002023-05-23 3:28PM EDT60.003.623.304.200.00-215833.75%
DIS250620P000650002023-05-26 10:38AM EDT65.004.604.605.200.00-310132.01%
DIS250620P000700002023-05-26 3:00PM EDT70.005.875.506.45-0.13-2.17%213530.55%
DIS250620P000750002023-05-26 1:04PM EDT75.007.306.957.50+0.35+5.04%390928.20%
DIS250620P000800002023-05-26 1:33PM EDT80.009.008.759.25-0.17-1.85%41,59927.09%
DIS250620P000850002023-05-26 1:00PM EDT85.0011.0010.8511.20-0.25-2.22%659325.87%
DIS250620P000900002023-05-26 1:39PM EDT90.0013.0012.5513.20-0.29-2.18%4863224.24%
DIS250620P000950002023-05-26 10:11AM EDT95.0015.2015.2516.00-0.30-1.94%11,07623.65%
DIS250620P001000002023-05-26 2:28PM EDT100.0018.2018.0518.65-0.20-1.09%432822.16%
DIS250620P001050002023-05-25 3:05PM EDT105.0020.9020.8522.150.00-836621.80%
DIS250620P001100002023-05-26 1:27PM EDT110.0024.4324.4025.00-0.57-2.28%1032519.28%
DIS250620P001150002023-05-25 10:15AM EDT115.0028.4028.0529.550.00-814520.18%
DIS250620P001200002023-05-23 3:49PM EDT120.0031.2032.1533.550.00-1257919.09%
DIS250620P001250002023-05-22 10:27AM EDT125.0034.6036.4537.000.00-518313.65%
DIS250620P001300002023-05-11 10:02AM EDT130.0038.6540.3542.650.00-12415818.71%
DIS250620P001350002023-05-22 10:57AM EDT135.0044.3445.9548.300.00-1422.74%
DIS250620P001400002023-05-23 3:27PM EDT140.0049.9850.7553.650.00-4425.35%
DIS250620P001450002023-05-09 9:32AM EDT145.0043.0055.4558.400.00-1025.70%
DIS250620P001500002023-05-12 12:43PM EDT150.0058.6060.5563.900.00-5028.75%
DIS250620P001550002023-04-18 10:42AM EDT155.0054.6558.6063.450.00-100.00%
DIS250620P001600002023-04-20 3:44PM EDT160.0062.2067.1071.000.00-700.00%
DIS250620P001650002023-02-03 2:30PM EDT165.0053.9161.9565.900.00-220.00%
DIS250620P001700002023-05-25 12:51PM EDT170.0082.6879.1083.400.00-151031.17%