Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.61+0.18 (+0.16%)
At close: 04:01PM EDT
112.38 -0.24 (-0.21%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219C000400002024-04-11 11:05AM EDT40.0079.2072.5077.400.00-101361.87%
DIS251219C000450002024-04-04 11:29AM EDT45.0077.6268.0072.800.00-18358.44%
DIS251219C000500002024-04-19 10:34AM EDT50.0065.9063.5068.50-1.40-2.08%10056255.85%
DIS251219C000550002024-03-27 12:17PM EDT55.0069.0059.0064.000.00-17752.69%
DIS251219C000600002024-04-18 11:56AM EDT60.0058.6055.0059.800.00-127251.16%
DIS251219C000650002024-04-15 9:57AM EDT65.0055.2151.6555.500.00-211950.26%
DIS251219C000700002024-04-16 9:57AM EDT70.0049.4046.6549.850.00-242849.26%
DIS251219C000750002024-04-16 9:59AM EDT75.0045.3943.5047.250.00-129450.96%
DIS251219C000800002024-04-16 11:02AM EDT80.0042.1439.9542.800.00-561247.29%
DIS251219C000850002024-04-19 3:02PM EDT85.0036.9836.3538.15+0.23+0.63%457143.23%
DIS251219C000900002024-04-19 3:57PM EDT90.0033.5531.9034.40-0.75-2.19%397641.25%
DIS251219C000950002024-04-19 11:37AM EDT95.0029.5829.6532.20-2.20-6.92%451042.29%
DIS251219C001000002024-04-18 2:13PM EDT100.0026.7026.7027.95-0.64-2.34%11,34338.85%
DIS251219C001050002024-04-12 12:45PM EDT105.0025.4324.1024.750.00-7833437.32%
DIS251219C001100002024-04-16 10:00AM EDT110.0021.8020.6022.250.00-11,40236.80%
DIS251219C001150002024-04-18 2:43PM EDT115.0019.3218.9519.250.00-177335.11%
DIS251219C001200002024-04-19 12:22PM EDT120.0016.0016.6518.25-1.24-7.19%2360136.62%
DIS251219C001250002024-04-17 12:55PM EDT125.0013.9114.5514.85-1.11-7.39%151233.69%
DIS251219C001300002024-04-19 3:56PM EDT130.0012.7512.6513.10-0.86-6.32%584533.32%
DIS251219C001350002024-04-19 3:52PM EDT135.0011.1711.0011.20-0.38-3.29%42,39332.41%
DIS251219C001400002024-04-18 1:41PM EDT140.009.789.5511.550.00-4239435.25%
DIS251219C001450002024-04-16 12:31PM EDT145.008.988.308.500.00-19031.73%
DIS251219C001500002024-04-17 12:16PM EDT150.007.697.207.400.00-511731.47%
DIS251219C001550002024-04-16 11:11AM EDT155.006.706.206.400.00-101831.18%
DIS251219C001600002024-04-19 1:54PM EDT160.005.405.355.55-0.38-6.57%15730.97%
DIS251219C001650002024-04-03 2:07PM EDT165.006.784.654.850.00-319630.88%
DIS251219C001700002024-04-15 11:45AM EDT170.004.334.004.600.00-12431.68%
DIS251219C001750002024-04-19 10:32AM EDT175.003.403.503.70-0.20-5.56%5441,60930.73%
DIS251219C001800002024-04-05 3:35PM EDT180.004.123.054.900.00-1034.97%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219P000400002024-03-27 10:05AM EDT40.000.160.180.360.00-1072741.55%
DIS251219P000450002024-04-01 9:31AM EDT45.000.140.150.680.00-11,14341.74%
DIS251219P000500002024-03-20 10:50AM EDT50.000.500.351.500.00-321744.56%
DIS251219P000550002024-04-18 11:28AM EDT55.000.750.740.900.00-41,47535.52%
DIS251219P000600002024-04-19 12:18PM EDT60.001.231.041.33+0.38+44.71%812,70034.82%
DIS251219P000650002024-04-18 10:50AM EDT65.001.461.461.720.00-1945733.26%
DIS251219P000700002024-04-16 3:53PM EDT70.002.061.942.030.00-12,13931.06%
DIS251219P000750002024-04-16 3:35PM EDT75.002.452.552.810.00-11,16730.53%
DIS251219P000800002024-04-18 10:13AM EDT80.003.153.303.400.00-21,55428.85%
DIS251219P000850002024-04-18 11:05AM EDT85.004.154.104.350.00-981,05027.92%
DIS251219P000900002024-04-17 9:47AM EDT90.005.105.255.450.00-91,20526.95%
DIS251219P000950002024-04-19 12:45PM EDT95.006.856.557.75+0.55+8.73%11,43228.15%
DIS251219P001000002024-04-19 12:16PM EDT100.008.518.059.30+0.39+4.80%7065427.12%
DIS251219P001050002024-04-17 11:18AM EDT105.009.659.1010.550.00-115225.15%
DIS251219P001100002024-04-17 3:16PM EDT110.0011.9010.8512.950.00-282224.91%
DIS251219P001150002024-04-15 9:32AM EDT115.0013.5013.8014.600.00-215922.90%
DIS251219P001200002024-04-04 3:38PM EDT120.0015.1116.5017.050.00-517721.83%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7518.9519.950.00-92121.04%
DIS251219P001300002024-03-28 2:56PM EDT130.0017.6521.7023.100.00-37034820.17%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3526.0027.350.00-307220.93%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--053.63%
DIS251219P001600002024-04-17 3:43PM EDT160.0047.1545.0050.000.00-1003923.95%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4450.5055.500.00--026.67%