Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.79-1.22 (-1.33%)
At close: 04:01PM EST
91.04 +0.25 (+0.28%)
Pre-market: 07:34AM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620C000450002023-11-30 12:09PM EST45.0051.050.000.000.00-12170.00%
DIS250620C000500002023-11-28 12:22PM EST50.0047.900.000.000.00-52090.00%
DIS250620C000550002023-11-09 2:08PM EST55.0041.000.000.000.00-1640.00%
DIS250620C000600002023-11-27 3:41PM EST60.0040.500.000.000.00-13630.00%
DIS250620C000650002023-11-22 3:19PM EST65.0036.730.000.000.00-32090.00%
DIS250620C000700002023-12-05 12:33PM EST70.0028.000.000.000.00-32540.00%
DIS250620C000750002023-12-01 12:03PM EST75.0026.150.000.000.00-33210.00%
DIS250620C000800002023-12-05 3:30PM EST80.0021.490.000.000.00-88780.00%
DIS250620C000850002023-12-05 11:03AM EST85.0019.050.000.000.00-18040.00%
DIS250620C000900002023-12-05 3:30PM EST90.0015.490.000.000.00-221,0100.00%
DIS250620C000950002023-12-05 3:59PM EST95.0013.220.000.000.00-132,1260.78%
DIS250620C001000002023-12-05 2:04PM EST100.0010.800.000.000.00-562,8311.56%
DIS250620C001050002023-12-05 3:21PM EST105.009.050.000.000.00-132,7823.13%
DIS250620C001100002023-12-05 1:13PM EST110.007.150.000.000.00-66053.13%
DIS250620C001150002023-12-05 12:19PM EST115.005.900.000.000.00-53,2413.13%
DIS250620C001200002023-12-05 12:38PM EST120.004.800.000.000.00-62,2346.25%
DIS250620C001250002023-12-05 12:17PM EST125.004.000.000.000.00-61,0166.25%
DIS250620C001300002023-12-05 10:50AM EST130.003.330.000.000.00-13246.25%
DIS250620C001350002023-11-28 1:29PM EST135.003.770.000.000.00-13666.25%
DIS250620C001400002023-12-04 10:12AM EST140.003.000.000.000.00-17086.25%
DIS250620C001450002023-12-05 9:41AM EST145.001.940.000.000.00-16866.25%
DIS250620C001500002023-12-05 10:21AM EST150.001.580.000.000.00-37666.25%
DIS250620C001550002023-12-05 3:45PM EST155.001.260.000.000.00-35136.25%
DIS250620C001600002023-12-05 12:43PM EST160.000.960.000.000.00-342712.50%
DIS250620C001650002023-12-04 12:12PM EST165.000.910.000.000.00-285312.50%
DIS250620C001700002023-12-05 2:32PM EST170.000.700.000.000.00-361,46312.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250620P000400002023-11-29 3:01PM EST40.000.360.000.000.00-13812.50%
DIS250620P000450002023-11-30 1:02PM EST45.000.480.000.000.00-11,34012.50%
DIS250620P000500002023-12-04 11:19AM EST50.000.660.000.000.00-11,23512.50%
DIS250620P000550002023-11-28 12:22PM EST55.001.050.000.000.00-101096.25%
DIS250620P000600002023-11-28 3:49PM EST60.001.650.000.000.00-1115406.25%
DIS250620P000650002023-12-01 1:15PM EST65.002.250.000.000.00-64416.25%
DIS250620P000700002023-12-04 3:38PM EST70.003.100.000.000.00-2,5105,5126.25%
DIS250620P000750002023-12-04 3:24PM EST75.004.170.000.000.00-102,1513.13%
DIS250620P000800002023-12-05 3:58PM EST80.005.800.000.000.00-274,0343.13%
DIS250620P000850002023-12-05 1:56PM EST85.007.550.000.000.00-12,4461.56%
DIS250620P000900002023-12-05 12:26PM EST90.009.650.000.000.00-401,4580.20%
DIS250620P000950002023-12-05 12:27PM EST95.0012.000.000.000.00-891,1690.00%
DIS250620P001000002023-12-05 12:47PM EST100.0014.850.000.000.00-18780.00%
DIS250620P001050002023-11-30 3:12PM EST105.0016.650.000.000.00-1989120.00%
DIS250620P001100002023-11-29 9:43AM EST110.0020.000.000.000.00-107530.00%
DIS250620P001150002023-11-15 2:51PM EST115.0022.380.000.000.00-2250.00%
DIS250620P001200002023-11-15 2:46PM EST120.0026.660.000.000.00-210.00%
DIS250620P001250002023-11-15 2:51PM EST125.0030.890.000.000.00-220.00%
DIS250620P001300002023-09-28 8:57AM EST130.0049.5050.1051.550.00-1050.32%
DIS250620P001350002023-11-15 2:46PM EST135.0041.090.000.000.00-200.00%
DIS250620P001400002023-08-10 9:51AM EST140.0050.0057.0059.500.00-120051.26%
DIS250620P001450002023-08-02 2:02PM EST145.0058.4262.4064.350.00-1050.39%
DIS250620P001500002023-11-30 9:32AM EST150.0056.370.000.000.00-100.00%
DIS250620P001550002023-07-31 9:57AM EST155.0066.2268.5572.100.00-3050.52%
DIS250620P001600002023-08-03 2:54PM EST160.0074.4576.9079.750.00-25055.16%
DIS250620P001650002023-10-06 8:45AM EST165.0084.2078.4080.950.00-1250.44%
DIS250620P001700002023-08-03 2:54PM EST170.0084.2586.8089.750.00-25057.93%