UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.01-3.14 (-2.68%)
At close: 04:01PM EDT
113.73 -0.28 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219C000400002024-04-11 11:05AM EDT40.0079.2074.0579.000.00-11363.26%
DIS251219C000450002024-04-04 11:29AM EDT45.0077.6269.5574.350.00-18359.52%
DIS251219C000500002024-04-12 3:58PM EDT50.0067.3065.0569.80-7.80-10.39%2256556.20%
DIS251219C000550002024-03-27 12:17PM EDT55.0069.0062.3065.450.00-17757.21%
DIS251219C000600002024-04-12 3:16PM EDT60.0058.6656.4560.95-2.84-4.62%227151.06%
DIS251219C000650002024-03-28 3:34PM EDT65.0062.2552.1056.950.00-112157.10%
DIS251219C000700002024-04-11 10:41AM EDT70.0052.8348.2552.150.00-143052.32%
DIS251219C000750002024-04-12 2:21PM EDT75.0046.5543.8547.35-3.85-7.64%129547.82%
DIS251219C000800002024-04-11 12:19PM EDT80.0045.0042.1043.750.00-161746.59%
DIS251219C000850002024-04-03 2:07PM EDT85.0038.5036.4539.35-5.86-13.21%157343.25%
DIS251219C000900002024-04-10 10:05AM EDT90.0037.5533.7035.850.00-197641.90%
DIS251219C000950002024-04-12 10:43AM EDT95.0031.6030.9032.25-4.33-12.05%851940.11%
DIS251219C001000002024-04-12 1:11PM EDT100.0028.5626.8529.60-2.14-6.97%61,47139.98%
DIS251219C001050002024-04-12 12:45PM EDT105.0025.4325.0526.25-2.82-9.98%7841038.21%
DIS251219C001100002024-04-12 12:02PM EDT110.0022.7521.4023.15-1.70-6.95%51,39736.69%
DIS251219C001150002024-04-12 3:54PM EDT115.0019.8819.7020.10-2.62-11.64%1978735.01%
DIS251219C001200002024-04-12 10:25AM EDT120.0017.8715.2018.75-2.33-11.53%163435.99%
DIS251219C001250002024-04-12 9:57AM EDT125.0016.3115.0016.60-0.69-4.06%2053035.31%
DIS251219C001300002024-04-12 1:51PM EDT130.0013.6513.2513.65-1.95-12.50%1580833.00%
DIS251219C001350002024-04-12 10:15AM EDT135.0012.0011.2011.90-1.45-10.78%32,39932.45%
DIS251219C001400002024-04-11 12:10PM EDT140.0011.4510.1510.650.00-135132.50%
DIS251219C001450002024-04-11 10:26AM EDT145.0010.127.4010.450.00-19134.21%
DIS251219C001500002024-04-12 10:02AM EDT150.008.126.657.80-0.88-9.78%311231.24%
DIS251219C001550002024-04-05 3:37PM EDT155.008.106.007.900.00-102833.18%
DIS251219C001600002024-04-05 12:29PM EDT160.007.215.205.850.00-185730.70%
DIS251219C001650002024-04-03 2:07PM EDT165.006.783.556.550.00-319633.67%
DIS251219C001700002024-04-11 2:32PM EDT170.004.003.955.400.00-22432.64%
DIS251219C001750002024-04-05 11:08AM EDT175.004.251.503.900.00-2730.43%
DIS251219C001800002024-04-05 3:35PM EDT180.004.122.283.350.00-1030.22%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS251219P000400002024-03-27 10:05AM EDT40.000.160.010.460.00-1072743.51%
DIS251219P000450002024-04-01 9:31AM EDT45.000.140.150.600.00-11,14340.94%
DIS251219P000500002024-03-20 10:50AM EDT50.000.500.250.650.00-321737.31%
DIS251219P000550002024-04-09 11:00AM EDT55.000.700.490.790.00-71,47634.82%
DIS251219P000600002024-04-09 9:53AM EDT60.000.850.931.300.00-22,70034.91%
DIS251219P000650002024-04-12 1:40PM EDT65.001.430.811.55+0.16+12.60%943632.67%
DIS251219P000700002024-04-04 3:44PM EDT70.001.751.572.130.00-1002,14031.87%
DIS251219P000750002024-04-11 3:46PM EDT75.002.131.632.510.00-11,16729.81%
DIS251219P000800002024-04-11 2:41PM EDT80.002.662.633.150.00-21,55828.49%
DIS251219P000850002024-04-11 3:50PM EDT85.003.542.764.100.00-41,01927.74%
DIS251219P000900002024-04-04 12:04PM EDT90.004.453.305.100.00-111,21426.65%
DIS251219P000950002024-04-12 9:55AM EDT95.006.006.158.35+0.46+8.30%51,42830.04%
DIS251219P001000002024-04-12 9:53AM EDT100.007.407.607.85+0.25+3.50%1065424.94%
DIS251219P001050002024-04-12 9:53AM EDT105.009.059.3010.25+0.54+6.35%2013125.37%
DIS251219P001100002024-04-12 9:54AM EDT110.0010.959.3512.05+1.60+17.11%2082324.19%
DIS251219P001150002024-04-05 3:35PM EDT115.0012.2412.2514.750.00-115824.15%
DIS251219P001200002024-04-04 3:38PM EDT120.0015.1114.3017.050.00-517722.97%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7518.7019.050.00-92120.80%
DIS251219P001300002024-03-28 2:56PM EDT130.0017.6521.4022.250.00-37034820.19%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3524.8525.450.00-307219.03%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--050.28%
DIS251219P001600002024-04-10 1:30PM EDT160.0042.9544.7547.55+42.95--3920.05%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4450.5055.500.00--029.31%