Singapore markets open in 53 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,761.02 +508.97 (+1.37%) CMC Crypto 200
785.88 +21.19 (+2.77%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219C00040000 | 2023-11-22 2:22PM EST | 40.00 | 59.95 | 54.85 | 57.40 | 0.00 | - | 10 | 14 | 56.31% |
| DIS251219C00045000 | 2023-11-24 10:01AM EST | 45.00 | 55.50 | 50.70 | 53.45 | 0.00 | - | 4 | 122 | 54.13% |
| DIS251219C00050000 | 2023-11-28 10:40AM EST | 50.00 | 49.50 | 47.15 | 49.85 | -0.92 | -1.82% | 35 | 652 | 53.47% |
| DIS251219C00055000 | 2023-11-27 2:39PM EST | 55.00 | 46.83 | 43.15 | 46.00 | 0.00 | - | 3 | 53 | 51.03% |
| DIS251219C00060000 | 2023-11-27 2:34PM EST | 60.00 | 42.57 | 38.40 | 40.75 | 0.00 | - | 2 | 198 | 48.72% |
| DIS251219C00065000 | 2023-11-27 10:55AM EST | 65.00 | 38.86 | 35.85 | 36.95 | 0.00 | - | 1 | 69 | 46.31% |
| DIS251219C00070000 | 2023-11-28 2:01PM EST | 70.00 | 33.50 | 32.25 | 32.95 | -1.50 | -4.29% | 7 | 519 | 43.26% |
| DIS251219C00075000 | 2023-11-28 1:57PM EST | 75.00 | 30.32 | 28.80 | 29.50 | -1.13 | -3.59% | 1 | 427 | 41.43% |
| DIS251219C00080000 | 2023-11-28 12:29PM EST | 80.00 | 26.80 | 25.55 | 26.80 | -0.55 | -2.01% | 4 | 836 | 40.99% |
| DIS251219C00085000 | 2023-11-27 3:14PM EST | 85.00 | 23.81 | 22.55 | 23.00 | -1.01 | -4.07% | 1 | 852 | 37.89% |
| DIS251219C00090000 | 2023-11-28 3:59PM EST | 90.00 | 19.95 | 19.80 | 20.25 | -1.96 | -8.95% | 3 | 1,283 | 36.72% |
| DIS251219C00095000 | 2023-11-28 3:36PM EST | 95.00 | 17.50 | 17.40 | 17.75 | -1.96 | -10.07% | 12 | 566 | 35.72% |
| DIS251219C00100000 | 2023-11-28 3:35PM EST | 100.00 | 15.30 | 14.95 | 15.35 | -1.70 | -10.00% | 11 | 1,588 | 34.58% |
| DIS251219C00105000 | 2023-11-24 10:32AM EST | 105.00 | 15.60 | 12.85 | 13.75 | 0.00 | - | 4 | 367 | 34.63% |
| DIS251219C00110000 | 2023-11-27 3:14PM EST | 110.00 | 11.56 | 11.05 | 11.40 | -1.22 | -9.55% | 10 | 1,043 | 32.93% |
| DIS251219C00115000 | 2023-11-28 3:29PM EST | 115.00 | 9.75 | 9.50 | 9.75 | -1.75 | -15.22% | 89 | 800 | 32.23% |
| DIS251219C00120000 | 2023-11-24 11:26AM EST | 120.00 | 8.85 | 8.00 | 8.40 | -1.15 | -11.50% | 1 | 358 | 31.80% |
| DIS251219C00125000 | 2023-11-24 9:30AM EST | 125.00 | 8.05 | 6.80 | 7.10 | 0.00 | - | 3 | 395 | 31.17% |
| DIS251219C00130000 | 2023-11-28 9:44AM EST | 130.00 | 7.00 | 5.75 | 6.05 | +0.20 | +2.94% | 1 | 541 | 30.77% |
| DIS251219C00135000 | 2023-11-28 3:59PM EST | 135.00 | 4.95 | 4.85 | 5.15 | -1.25 | -20.16% | 64 | 2,678 | 30.43% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS251219P00040000 | 2023-11-22 12:03PM EST | 40.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 2 | 176 | 51.77% |
| DIS251219P00045000 | 2023-11-27 9:31AM EST | 45.00 | 0.77 | 0.66 | 0.85 | 0.00 | - | 5 | 1,053 | 33.13% |
| DIS251219P00050000 | 2023-11-15 11:43AM EST | 50.00 | 1.15 | 0.95 | 1.21 | 0.00 | - | 3 | 321 | 31.53% |
| DIS251219P00055000 | 2023-11-16 1:16PM EST | 55.00 | 1.61 | 1.47 | 1.66 | 0.00 | - | 22 | 580 | 29.95% |
| DIS251219P00060000 | 2023-11-22 10:23AM EST | 60.00 | 2.00 | 2.02 | 2.33 | 0.00 | - | 2 | 359 | 28.88% |
| DIS251219P00065000 | 2023-11-24 9:54AM EST | 65.00 | 2.69 | 1.53 | 3.05 | 0.00 | - | 1 | 624 | 27.44% |
| DIS251219P00070000 | 2023-11-27 9:33AM EST | 70.00 | 3.59 | 3.80 | 4.00 | 0.00 | - | 1 | 1,802 | 26.24% |
| DIS251219P00075000 | 2023-11-27 1:35PM EST | 75.00 | 4.65 | 4.95 | 5.20 | 0.00 | - | 14 | 892 | 25.20% |
| DIS251219P00080000 | 2023-11-27 9:35AM EST | 80.00 | 6.05 | 6.35 | 6.60 | +0.24 | +4.13% | 2 | 1,582 | 24.09% |
| DIS251219P00085000 | 2023-11-24 12:45PM EST | 85.00 | 7.30 | 7.95 | 8.25 | 0.00 | - | 53 | 1,117 | 22.99% |
| DIS251219P00090000 | 2023-11-28 1:02PM EST | 90.00 | 9.70 | 9.90 | 10.20 | +0.35 | +3.74% | 3 | 1,083 | 21.94% |
| DIS251219P00095000 | 2023-11-24 9:46AM EST | 95.00 | 11.10 | 12.05 | 12.45 | 0.00 | - | 40 | 896 | 20.88% |
| DIS251219P00100000 | 2023-11-28 10:11AM EST | 100.00 | 14.19 | 14.55 | 15.00 | +0.42 | +3.05% | 2 | 677 | 19.77% |
| DIS251219P00105000 | 2023-11-15 9:47AM EST | 105.00 | 16.97 | 15.15 | 17.85 | 0.00 | - | 1 | 88 | 18.56% |
| DIS251219P00110000 | 2023-11-22 10:43AM EST | 110.00 | 19.10 | 19.40 | 21.05 | 0.00 | - | 10 | 782 | 17.28% |
| DIS251219P00115000 | 2023-11-14 2:22PM EST | 115.00 | 25.64 | 22.00 | 26.70 | 0.00 | - | 2 | 124 | 20.94% |
| DIS251219P00120000 | 2023-10-05 11:07AM EST | 120.00 | 40.15 | 34.05 | 36.10 | 0.00 | - | 1 | 0 | 32.25% |
| DIS251219P00125000 | 2023-11-06 10:59AM EST | 125.00 | 39.95 | 32.50 | 34.45 | 0.00 | - | 4 | 9 | 18.96% |
| DIS251219P00130000 | 2023-10-26 11:47AM EST | 130.00 | 50.40 | 33.30 | 35.55 | 0.00 | - | 2 | 0 | 0.00% |
| DIS251219P00135000 | 2023-11-10 9:37AM EST | 135.00 | 46.00 | 40.55 | 44.40 | 0.00 | - | 1 | 0 | 21.84% |
© 2023 Yahoo. All rights reserved.