UK markets open in 6 hours 53 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.33 -0.60 (-0.73%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,559.69 -2,497.34 (-4.89%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
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 | 71.05 | 76.00 | 0.00 | - | 1 | 13 | 62.55% |
| DIS251219C00045000 | 2024-04-25 12:01PM EDT | 45.00 | 69.80 | 66.50 | 71.50 | 0.00 | - | 1 | 83 | 59.12% |
| DIS251219C00050000 | 2024-04-25 9:43AM EDT | 50.00 | 65.00 | 62.10 | 67.00 | 0.00 | - | 6 | 624 | 56.13% |
| DIS251219C00055000 | 2024-04-29 2:43PM EDT | 55.00 | 62.00 | 58.00 | 62.50 | 0.00 | - | 1 | 78 | 53.77% |
| DIS251219C00060000 | 2024-04-18 11:56AM EDT | 60.00 | 58.60 | 53.50 | 58.50 | 0.00 | - | 1 | 272 | 51.46% |
| DIS251219C00065000 | 2024-04-15 9:57AM EDT | 65.00 | 55.21 | 50.80 | 52.55 | 0.00 | - | 2 | 119 | 51.75% |
| DIS251219C00070000 | 2024-04-25 9:59AM EDT | 70.00 | 46.30 | 46.35 | 49.90 | 0.00 | - | 2 | 428 | 53.72% |
| DIS251219C00075000 | 2024-04-29 1:51PM EDT | 75.00 | 44.84 | 43.05 | 44.00 | 0.00 | - | 1 | 294 | 45.92% |
| DIS251219C00080000 | 2024-04-25 10:57AM EDT | 80.00 | 39.94 | 39.05 | 39.95 | 0.00 | - | 1 | 613 | 43.56% |
| DIS251219C00085000 | 2024-04-29 10:32AM EDT | 85.00 | 37.37 | 35.25 | 36.70 | 0.00 | - | 1 | 564 | 42.98% |
| DIS251219C00090000 | 2024-04-26 10:36AM EDT | 90.00 | 34.10 | 31.45 | 34.50 | 0.00 | - | 1 | 969 | 44.33% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 95.00 | 29.58 | 27.65 | 29.35 | 0.00 | - | 4 | 506 | 39.03% |
| DIS251219C00100000 | 2024-04-30 11:47AM EDT | 100.00 | 25.86 | 25.80 | 28.50 | -0.24 | -0.92% | 3 | 1,336 | 42.31% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 105.00 | 22.15 | 21.35 | 23.35 | 0.00 | - | 5 | 334 | 36.86% |
| DIS251219C00110000 | 2024-04-29 9:55AM EDT | 110.00 | 21.70 | 19.30 | 20.75 | 0.00 | - | 5 | 1,402 | 36.08% |
| DIS251219C00115000 | 2024-04-29 3:17PM EDT | 115.00 | 18.43 | 17.85 | 18.25 | 0.00 | - | 75 | 858 | 35.18% |
| DIS251219C00120000 | 2024-04-30 10:35AM EDT | 120.00 | 15.60 | 15.55 | 16.45 | -0.55 | -3.41% | 5 | 628 | 35.21% |
| DIS251219C00125000 | 2024-04-30 2:05PM EDT | 125.00 | 13.76 | 13.55 | 13.85 | -1.24 | -8.27% | 2 | 513 | 33.52% |
| DIS251219C00130000 | 2024-04-30 12:34PM EDT | 130.00 | 11.90 | 11.75 | 12.30 | -0.70 | -5.56% | 50 | 872 | 33.40% |
| DIS251219C00135000 | 2024-04-30 9:44AM EDT | 135.00 | 10.15 | 9.50 | 10.40 | -1.05 | -9.38% | 3 | 2,376 | 32.36% |
| DIS251219C00140000 | 2024-04-30 12:24PM EDT | 140.00 | 8.96 | 8.75 | 9.00 | -0.34 | -3.66% | 1 | 395 | 31.95% |
| DIS251219C00145000 | 2024-04-30 12:05PM EDT | 145.00 | 7.65 | 7.50 | 7.85 | -0.50 | -6.13% | 5 | 91 | 31.73% |
| DIS251219C00150000 | 2024-04-29 3:35PM EDT | 150.00 | 6.80 | 5.60 | 6.70 | 0.00 | - | 1 | 119 | 31.26% |
| DIS251219C00155000 | 2024-04-16 11:11AM EDT | 155.00 | 6.70 | 5.55 | 8.00 | 0.00 | - | 10 | 18 | 35.61% |
| DIS251219C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 2 | 55 | 30.84% |
| DIS251219C00165000 | 2024-04-03 2:07PM EDT | 165.00 | 6.78 | 4.15 | 5.30 | 0.00 | - | 3 | 196 | 33.00% |
| DIS251219C00170000 | 2024-04-15 11:45AM EDT | 170.00 | 4.33 | 3.55 | 3.80 | 0.00 | - | 1 | 24 | 30.73% |
| DIS251219C00175000 | 2024-04-30 2:36PM EDT | 175.00 | 3.21 | 3.05 | 4.20 | -0.39 | -10.83% | 1 | 2,142 | 33.05% |
| DIS251219C00180000 | 2024-04-05 3:35PM EDT | 180.00 | 4.12 | 2.23 | 2.87 | 0.00 | - | 1 | 0 | 30.59% |
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 | 0.62 | 0.00 | - | 2 | 727 | 45.75% |
| DIS251219P00045000 | 2024-04-23 3:06PM EDT | 45.00 | 0.47 | 0.16 | 0.72 | 0.00 | - | 2 | 1,142 | 42.14% |
| DIS251219P00050000 | 2024-04-29 3:48PM EDT | 50.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 2 | 217 | 44.46% |
| DIS251219P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.75 | 0.49 | 0.85 | 0.00 | - | 4 | 1,475 | 34.94% |
| DIS251219P00060000 | 2024-04-19 12:18PM EDT | 60.00 | 1.23 | 0.70 | 1.24 | 0.00 | - | 81 | 2,655 | 34.02% |
| DIS251219P00065000 | 2024-04-24 2:08PM EDT | 65.00 | 1.44 | 1.06 | 1.57 | +0.09 | +6.67% | 2 | 458 | 32.22% |
| DIS251219P00070000 | 2024-04-29 11:01AM EDT | 70.00 | 1.90 | 1.92 | 2.06 | 0.00 | - | 1 | 2,147 | 30.90% |
| DIS251219P00075000 | 2024-04-16 3:35PM EDT | 75.00 | 2.45 | 2.51 | 2.74 | 0.00 | - | 1 | 1,167 | 29.93% |
| DIS251219P00080000 | 2024-04-30 11:47AM EDT | 80.00 | 3.34 | 3.25 | 3.45 | +0.14 | +4.37% | 2 | 1,553 | 28.61% |
| DIS251219P00085000 | 2024-04-24 1:17PM EDT | 85.00 | 3.97 | 4.15 | 4.35 | 0.00 | - | 7 | 1,057 | 27.47% |
| DIS251219P00090000 | 2024-04-30 10:20AM EDT | 90.00 | 5.35 | 5.30 | 5.75 | -0.05 | -0.93% | 1 | 1,207 | 27.15% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 95.00 | 6.85 | 6.65 | 6.90 | 0.00 | - | 1 | 1,432 | 25.73% |
| DIS251219P00100000 | 2024-04-29 1:08PM EDT | 100.00 | 8.00 | 8.25 | 8.65 | 0.00 | - | 1 | 619 | 25.15% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 105.00 | 9.65 | 10.05 | 10.40 | 0.00 | - | 1 | 152 | 24.09% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 110.00 | 11.90 | 12.15 | 12.45 | 0.00 | - | 2 | 822 | 23.12% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 115.00 | 13.50 | 14.55 | 14.85 | 0.00 | - | 2 | 159 | 22.28% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 120.00 | 15.11 | 17.20 | 18.40 | 0.00 | - | 51 | 77 | 22.97% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 125.00 | 15.75 | 20.15 | 20.70 | 0.00 | - | 9 | 21 | 20.92% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 130.00 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 18.82% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 135.00 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 20.33% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 140.00 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 52.81% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 47.15 | 46.50 | 51.50 | 0.00 | - | 100 | 39 | 24.84% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 165.00 | 55.44 | 50.50 | 55.50 | 0.00 | - | - | 0 | 22.94% |
© 2024 Yahoo. All rights reserved.