UK markets open in 50 minutes
NIKKEI 225
38,213.67 +139.69 (+0.37%) HANG SENG
18,943.41 +405.60 (+2.19%) CRUDE OIL
79.87 +0.61 (+0.77%) GOLD FUTURES
2,363.60 +23.30 (+1.00%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,133.02 +938.88 (+1.91%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00045000 | 2024-05-07 3:23PM EDT | 45.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620C00050000 | 2024-05-07 10:42AM EDT | 50.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00055000 | 2024-04-10 10:52AM EDT | 55.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00060000 | 2024-05-07 10:46AM EDT | 60.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 65.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS250620C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 75.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00080000 | 2024-05-09 3:48PM EDT | 80.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00090000 | 2024-05-09 3:10PM EDT | 90.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS250620C00095000 | 2024-05-09 10:30AM EDT | 95.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00100000 | 2024-05-09 1:03PM EDT | 100.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS250620C00105000 | 2024-05-09 9:41AM EDT | 105.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00110000 | 2024-05-09 12:44PM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DIS250620C00115000 | 2024-05-09 11:51AM EDT | 115.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DIS250620C00120000 | 2024-05-09 12:50PM EDT | 120.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIS250620C00125000 | 2024-05-09 3:39PM EDT | 125.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIS250620C00130000 | 2024-05-09 9:30AM EDT | 130.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIS250620C00135000 | 2024-05-09 1:01PM EDT | 135.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DIS250620C00140000 | 2024-05-09 12:50PM EDT | 140.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250620C00145000 | 2024-05-07 2:36PM EDT | 145.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DIS250620C00150000 | 2024-05-09 2:55PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250620C00155000 | 2024-05-09 3:15PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS250620C00160000 | 2024-05-09 9:30AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DIS250620C00165000 | 2024-05-08 11:44AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250620C00170000 | 2024-05-09 1:29PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620C00175000 | 2024-05-09 11:57AM EDT | 175.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| DIS250620C00180000 | 2024-05-09 2:39PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-05-09 3:31PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS250620P00045000 | 2024-05-08 3:25PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00050000 | 2024-05-09 3:32PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00060000 | 2024-05-08 3:21PM EDT | 60.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250620P00065000 | 2024-05-08 12:29PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIS250620P00070000 | 2024-05-08 2:38PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250620P00075000 | 2024-05-08 2:38PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| DIS250620P00080000 | 2024-05-09 3:52PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS250620P00085000 | 2024-05-09 12:44PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DIS250620P00090000 | 2024-05-09 3:57PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIS250620P00095000 | 2024-05-07 3:48PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| DIS250620P00100000 | 2024-05-09 11:32AM EDT | 100.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DIS250620P00105000 | 2024-05-09 11:28AM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.20% |
| DIS250620P00110000 | 2024-05-09 11:25AM EDT | 110.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS250620P00115000 | 2024-05-09 10:49AM EDT | 115.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00120000 | 2024-04-30 2:59PM EDT | 120.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00125000 | 2024-05-06 11:29AM EDT | 125.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00130000 | 2024-04-25 10:00AM EDT | 130.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00135000 | 2024-04-25 9:53AM EDT | 135.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00140000 | 2024-05-09 10:52AM EDT | 140.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 36.50 | 41.50 | 0.00 | - | 25 | 0 | 26.76% |
| DIS250620P00150000 | 2024-05-08 2:07PM EDT | 150.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 86.77% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 90.55% |
© 2024 Yahoo. All rights reserved.