Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,047.00 +11.31 (+0.22%) Dow
38,057.60 +241.68 (+0.64%) Nasdaq
15,722.03 +64.20 (+0.41%) Bitcoin USD
57,273.48 -2,788.40 (-4.64%) CMC Crypto 200
1,216.20 -122.87 (-9.19%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2024-04-11 11:05AM EDT | 40.00 | 79.20 | 71.55 | 75.80 | 0.00 | - | 1 | 13 | 65.45% |
| DIS251219C00045000 | 2024-04-25 12:01PM EDT | 45.00 | 69.80 | 67.10 | 71.40 | 0.00 | - | 1 | 83 | 62.16% |
| DIS251219C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 65.00 | 62.65 | 66.90 | 0.00 | - | 6 | 624 | 58.60% |
| DIS251219C00055000 | 2024-04-29 2:43PM EDT | 55.00 | 62.00 | 58.55 | 62.50 | 0.00 | - | 1 | 78 | 56.12% |
| DIS251219C00060000 | 2024-04-18 11:56AM EDT | 60.00 | 58.60 | 54.10 | 58.30 | 0.00 | - | 1 | 272 | 53.22% |
| DIS251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 55.21 | 51.50 | 52.90 | 0.00 | - | 2 | 119 | 51.40% |
| DIS251219C00070000 | 2024-04-25 9:59AM EDT | 70.00 | 46.30 | 47.40 | 48.20 | 0.00 | - | 2 | 428 | 49.35% |
| DIS251219C00075000 | 2024-04-29 1:51PM EDT | 75.00 | 44.84 | 43.15 | 44.60 | 0.00 | - | 1 | 294 | 48.24% |
| DIS251219C00080000 | 2024-04-25 10:57AM EDT | 80.00 | 39.94 | 39.75 | 40.80 | 0.00 | - | 1 | 613 | 46.31% |
| DIS251219C00085000 | 2024-05-01 10:32AM EDT | 85.00 | 35.39 | 35.85 | 36.40 | -1.98 | -5.30% | 5 | 564 | 42.80% |
| DIS251219C00090000 | 2024-04-26 10:36AM EDT | 90.00 | 34.10 | 32.45 | 33.65 | 0.00 | - | 1 | 969 | 42.93% |
| DIS251219C00095000 | 2024-05-01 2:26PM EDT | 95.00 | 28.75 | 28.80 | 29.55 | -0.83 | -2.81% | 3 | 506 | 39.86% |
| DIS251219C00100000 | 2024-04-30 3:17PM EDT | 100.00 | 25.86 | 25.65 | 27.00 | 0.00 | - | 3 | 1,335 | 39.74% |
| DIS251219C00105000 | 2024-05-01 2:41PM EDT | 105.00 | 23.10 | 23.10 | 23.40 | +0.95 | +4.29% | 2 | 334 | 37.29% |
| DIS251219C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 21.70 | 20.40 | 20.85 | 0.00 | - | 5 | 1,402 | 36.57% |
| DIS251219C00115000 | 2024-05-01 2:56PM EDT | 115.00 | 18.40 | 17.85 | 18.20 | -0.03 | -0.16% | 85 | 858 | 35.37% |
| DIS251219C00120000 | 2024-05-01 2:38PM EDT | 120.00 | 15.79 | 15.55 | 15.90 | +0.19 | +1.22% | 3 | 629 | 34.49% |
| DIS251219C00125000 | 2024-04-30 2:05PM EDT | 125.00 | 13.76 | 13.65 | 14.00 | 0.00 | - | 2 | 512 | 34.03% |
| DIS251219C00130000 | 2024-05-01 10:47AM EDT | 130.00 | 11.56 | 11.80 | 12.15 | -0.34 | -2.86% | 12 | 847 | 33.36% |
| DIS251219C00135000 | 2024-04-30 10:27AM EDT | 135.00 | 10.15 | 10.25 | 10.45 | 0.00 | - | 3 | 2,374 | 32.66% |
| DIS251219C00140000 | 2024-04-30 12:24PM EDT | 140.00 | 8.96 | 8.85 | 9.00 | 0.00 | - | 1 | 395 | 32.14% |
| DIS251219C00145000 | 2024-04-30 12:05PM EDT | 145.00 | 7.65 | 6.45 | 7.75 | 0.00 | - | 5 | 96 | 31.72% |
| DIS251219C00150000 | 2024-04-29 3:35PM EDT | 150.00 | 6.80 | 6.45 | 6.70 | 0.00 | - | 1 | 119 | 31.43% |
| DIS251219C00155000 | 2024-04-16 11:11AM EDT | 155.00 | 6.70 | 5.60 | 5.80 | 0.00 | - | 10 | 18 | 31.22% |
| DIS251219C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | 2 | 55 | 30.88% |
| DIS251219C00165000 | 2024-04-03 2:07PM EDT | 165.00 | 6.78 | 2.77 | 4.30 | 0.00 | - | 3 | 196 | 30.78% |
| DIS251219C00170000 | 2024-04-15 11:45AM EDT | 170.00 | 4.33 | 3.50 | 3.75 | 0.00 | - | 1 | 24 | 30.73% |
| DIS251219C00175000 | 2024-04-30 2:36PM EDT | 175.00 | 3.21 | 3.05 | 3.25 | 0.00 | - | 1 | 2,143 | 30.64% |
| DIS251219C00180000 | 2024-05-01 10:45AM EDT | 180.00 | 2.70 | 2.65 | 3.10 | -1.42 | -34.47% | 1 | 0 | 31.40% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2024-04-29 3:48PM EDT | 40.00 | 0.26 | 0.01 | 0.79 | 0.00 | - | 2 | 727 | 47.90% |
| DIS251219P00045000 | 2024-04-23 3:06PM EDT | 45.00 | 0.47 | 0.15 | 0.90 | 0.00 | - | 2 | 1,142 | 44.04% |
| DIS251219P00050000 | 2024-04-29 3:48PM EDT | 50.00 | 0.57 | 0.02 | 1.50 | 0.00 | - | 2 | 217 | 44.36% |
| DIS251219P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.75 | 0.49 | 0.85 | 0.00 | - | 4 | 1,475 | 34.84% |
| DIS251219P00060000 | 2024-04-19 12:18PM EDT | 60.00 | 1.23 | 0.55 | 2.41 | 0.00 | - | 81 | 2,655 | 40.56% |
| DIS251219P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 1.44 | 1.40 | 1.53 | 0.00 | - | 2 | 459 | 31.89% |
| DIS251219P00070000 | 2024-04-29 11:01AM EDT | 70.00 | 1.90 | 1.87 | 1.98 | 0.00 | - | 1 | 2,147 | 30.43% |
| DIS251219P00075000 | 2024-04-16 3:35PM EDT | 75.00 | 2.45 | 2.46 | 2.61 | 0.00 | - | 1 | 1,167 | 29.33% |
| DIS251219P00080000 | 2024-04-30 11:47AM EDT | 80.00 | 3.25 | 3.20 | 3.35 | -0.09 | -2.62% | 1 | 1,553 | 28.17% |
| DIS251219P00085000 | 2024-04-24 1:17PM EDT | 85.00 | 3.97 | 4.10 | 4.30 | 0.00 | - | 7 | 1,057 | 27.20% |
| DIS251219P00090000 | 2024-04-30 10:20AM EDT | 90.00 | 5.35 | 5.25 | 5.60 | 0.00 | - | 1 | 1,207 | 26.64% |
| DIS251219P00095000 | 2024-05-01 2:22PM EDT | 95.00 | 6.60 | 6.55 | 6.70 | -0.25 | -3.65% | 2 | 1,432 | 25.14% |
| DIS251219P00100000 | 2024-04-29 1:08PM EDT | 100.00 | 8.00 | 8.10 | 8.30 | 0.00 | - | 1 | 619 | 24.28% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 105.00 | 9.65 | 9.95 | 10.20 | 0.00 | - | 1 | 152 | 23.52% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 110.00 | 11.90 | 12.00 | 12.20 | 0.00 | - | 2 | 822 | 22.45% |
| DIS251219P00115000 | 2024-05-01 12:32PM EDT | 115.00 | 14.84 | 14.35 | 15.35 | +1.34 | +9.93% | 1 | 159 | 22.92% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 120.00 | 15.11 | 17.00 | 17.75 | 0.00 | - | 51 | 77 | 21.53% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 125.00 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 20.69% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 130.00 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 18.42% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 135.00 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 19.88% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 140.00 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 52.56% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 46.00 | 51.00 | 0.00 | - | 100 | 39 | 22.55% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 50.50 | 55.50 | 0.00 | - | - | 0 | 21.99% |
© 2024 Yahoo. All rights reserved.