The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2024-10-07 12:42PM EDT | 40.00 | 53.85 | 53.50 | 58.50 | 0.00 | - | 11 | 55 | 59.41% |
| DIS260116C00045000 | 2024-08-07 1:05PM EDT | 45.00 | 44.75 | 44.75 | 45.70 | 0.00 | - | 2 | 54 | 0.00% |
| DIS260116C00050000 | 2024-10-10 10:18AM EDT | 50.00 | 46.00 | 45.15 | 47.25 | 0.00 | - | 6 | 154 | 54.07% |
| DIS260116C00055000 | 2024-08-30 3:18PM EDT | 55.00 | 38.20 | 41.50 | 46.50 | 0.00 | - | 7 | 47 | 56.30% |
| DIS260116C00060000 | 2024-10-11 1:02PM EDT | 60.00 | 38.00 | 37.15 | 38.75 | +2.00 | +5.56% | 3 | 191 | 48.57% |
| DIS260116C00065000 | 2024-10-08 12:01PM EDT | 65.00 | 33.00 | 33.25 | 35.10 | 0.00 | - | 1 | 92 | 47.70% |
| DIS260116C00070000 | 2024-10-10 10:33AM EDT | 70.00 | 29.04 | 29.45 | 30.90 | 0.00 | - | 1 | 453 | 44.31% |
| DIS260116C00075000 | 2024-10-09 10:39AM EDT | 75.00 | 26.00 | 25.60 | 26.00 | +1.75 | +7.22% | 1 | 357 | 38.61% |
| DIS260116C00080000 | 2024-10-10 1:39PM EDT | 80.00 | 21.40 | 21.95 | 22.40 | 0.00 | - | 5 | 917 | 36.79% |
| DIS260116C00085000 | 2024-10-11 3:18PM EDT | 85.00 | 19.20 | 17.25 | 19.20 | +1.70 | +9.71% | 17 | 648 | 35.54% |
| DIS260116C00090000 | 2024-10-11 2:39PM EDT | 90.00 | 15.65 | 15.50 | 16.85 | -0.40 | -2.49% | 4 | 1,647 | 35.83% |
| DIS260116C00095000 | 2024-10-11 3:11PM EDT | 95.00 | 13.50 | 13.35 | 14.30 | +0.51 | +3.93% | 10 | 1,417 | 34.96% |
| DIS260116C00100000 | 2024-10-11 3:26PM EDT | 100.00 | 11.30 | 10.40 | 11.40 | +0.75 | +7.11% | 14 | 3,677 | 32.68% |
| DIS260116C00105000 | 2024-10-10 10:42AM EDT | 105.00 | 8.90 | 8.55 | 10.55 | 0.00 | - | 13 | 2,478 | 34.69% |
| DIS260116C00110000 | 2024-10-11 3:55PM EDT | 110.00 | 7.70 | 7.50 | 8.25 | +0.30 | +4.05% | 20 | 3,468 | 32.70% |
| DIS260116C00115000 | 2024-10-10 3:34PM EDT | 115.00 | 5.80 | 5.70 | 6.35 | 0.00 | - | 58 | 3,650 | 31.07% |
| DIS260116C00120000 | 2024-10-11 11:17AM EDT | 120.00 | 5.10 | 4.65 | 5.55 | +0.40 | +8.51% | 2 | 3,956 | 31.74% |
| DIS260116C00125000 | 2024-10-11 3:49PM EDT | 125.00 | 4.20 | 4.05 | 4.60 | +0.35 | +9.09% | 34 | 3,349 | 31.60% |
| DIS260116C00130000 | 2024-10-10 2:45PM EDT | 130.00 | 3.45 | 3.25 | 4.80 | +0.30 | +9.52% | 1 | 2,894 | 34.46% |
| DIS260116C00135000 | 2024-10-10 9:44AM EDT | 135.00 | 2.53 | 2.64 | 3.20 | 0.00 | - | 20 | 2,275 | 31.57% |
| DIS260116C00140000 | 2024-10-11 10:58AM EDT | 140.00 | 2.30 | 2.09 | 2.40 | +0.22 | +10.58% | 61 | 5,514 | 30.57% |
| DIS260116C00145000 | 2024-10-10 3:30PM EDT | 145.00 | 1.69 | 1.78 | 2.52 | 0.00 | - | 9 | 1,003 | 32.76% |
| DIS260116C00150000 | 2024-10-11 12:46PM EDT | 150.00 | 1.48 | 1.38 | 1.59 | +0.04 | +2.78% | 106 | 2,810 | 30.37% |
| DIS260116C00155000 | 2024-10-11 12:45PM EDT | 155.00 | 1.24 | 1.22 | 1.33 | -0.04 | -3.12% | 2 | 1,812 | 30.49% |
| DIS260116C00160000 | 2024-10-09 12:01PM EDT | 160.00 | 0.99 | 1.01 | 1.09 | 0.00 | - | 20 | 1,246 | 30.48% |
| DIS260116C00165000 | 2024-10-11 11:25AM EDT | 165.00 | 0.89 | 0.67 | 0.99 | +0.06 | +7.23% | 34 | 687 | 31.12% |
| DIS260116C00170000 | 2024-10-10 12:58PM EDT | 170.00 | 0.68 | 0.59 | 1.14 | 0.00 | - | 1 | 989 | 33.30% |
| DIS260116C00175000 | 2024-10-11 3:39PM EDT | 175.00 | 0.63 | 0.57 | 0.84 | +0.07 | +12.50% | 6 | 1,377 | 32.41% |
| DIS260116C00180000 | 2024-10-11 12:05PM EDT | 180.00 | 0.53 | 0.53 | 0.60 | +0.02 | +3.92% | 5 | 24,405 | 31.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-10-10 3:34PM EDT | 40.00 | 0.27 | 0.11 | 0.30 | 0.00 | - | 2 | 1,534 | 40.09% |
| DIS260116P00045000 | 2024-10-10 1:11PM EDT | 45.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 4 | 472 | 36.91% |
| DIS260116P00050000 | 2024-10-08 3:44PM EDT | 50.00 | 0.68 | 0.53 | 0.72 | 0.00 | - | 2 | 660 | 36.33% |
| DIS260116P00055000 | 2024-09-30 9:30AM EDT | 55.00 | 0.95 | 0.87 | 1.10 | +0.20 | +26.67% | 1 | 1,777 | 34.99% |
| DIS260116P00060000 | 2024-10-09 9:33AM EDT | 60.00 | 1.50 | 1.26 | 1.59 | 0.00 | - | 1 | 1,763 | 33.56% |
| DIS260116P00065000 | 2024-10-08 1:08PM EDT | 65.00 | 2.01 | 1.71 | 2.73 | 0.00 | - | 2 | 1,161 | 34.56% |
| DIS260116P00070000 | 2024-10-11 2:47PM EDT | 70.00 | 2.60 | 2.53 | 2.81 | -0.09 | -3.35% | 1 | 2,086 | 29.91% |
| DIS260116P00075000 | 2024-10-11 2:37PM EDT | 75.00 | 3.60 | 3.50 | 3.95 | -0.15 | -4.00% | 350 | 2,662 | 29.17% |
| DIS260116P00080000 | 2024-10-11 3:06PM EDT | 80.00 | 4.80 | 4.60 | 5.55 | -0.50 | -9.43% | 20 | 4,384 | 28.97% |
| DIS260116P00085000 | 2024-10-10 1:44PM EDT | 85.00 | 6.42 | 5.70 | 6.55 | -0.27 | -4.04% | 1 | 4,586 | 26.25% |
| DIS260116P00090000 | 2024-10-10 9:56AM EDT | 90.00 | 8.55 | 7.50 | 9.50 | 0.00 | - | 4 | 3,525 | 27.86% |
| DIS260116P00095000 | 2024-10-11 3:44PM EDT | 95.00 | 10.50 | 9.00 | 11.35 | -0.50 | -4.55% | 4 | 2,991 | 25.84% |
| DIS260116P00100000 | 2024-10-11 1:12PM EDT | 100.00 | 13.35 | 11.35 | 13.85 | -0.40 | -2.91% | 54 | 7,121 | 24.60% |
| DIS260116P00105000 | 2024-10-08 2:25PM EDT | 105.00 | 17.25 | 14.40 | 16.40 | 0.00 | - | 5 | 2,277 | 22.60% |
| DIS260116P00110000 | 2024-10-08 3:54PM EDT | 110.00 | 20.75 | 18.60 | 20.25 | 0.00 | - | 55 | 2,884 | 22.98% |
| DIS260116P00115000 | 2024-09-30 10:52AM EDT | 115.00 | 22.05 | 21.55 | 25.10 | 0.00 | - | 13 | 595 | 25.50% |
| DIS260116P00120000 | 2024-10-02 11:45AM EDT | 120.00 | 27.20 | 26.45 | 28.80 | 0.00 | - | 134 | 438 | 24.26% |
| DIS260116P00125000 | 2024-10-09 2:30PM EDT | 125.00 | 32.00 | 31.35 | 32.25 | 0.00 | - | 1 | 196 | 20.87% |
| DIS260116P00130000 | 2024-10-09 12:50PM EDT | 130.00 | 37.10 | 35.20 | 36.95 | 0.00 | - | 3 | 25 | 21.38% |
| DIS260116P00135000 | 2024-09-30 3:26PM EDT | 135.00 | 39.20 | 38.55 | 43.45 | 0.00 | - | 2 | 2 | 29.47% |
| DIS260116P00140000 | 2024-08-30 11:26AM EDT | 140.00 | 50.33 | 41.50 | 46.50 | 0.00 | - | 10 | 0 | 22.00% |
| DIS260116P00145000 | 2024-06-28 1:33PM EDT | 145.00 | 46.50 | 52.50 | 57.50 | 0.00 | - | 1 | 0 | 45.91% |
| DIS260116P00150000 | 2024-06-28 1:31PM EDT | 150.00 | 51.67 | 57.55 | 62.50 | 0.00 | - | 5 | 0 | 47.77% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-08-29 3:46PM EDT | 165.00 | 74.97 | 66.60 | 71.45 | 0.00 | - | 2 | 2 | 28.20% |
| DIS260116P00170000 | 2024-08-29 3:46PM EDT | 170.00 | 79.99 | 71.60 | 76.45 | 0.00 | - | 2 | 0 | 29.35% |
| DIS260116P00180000 | 2024-08-26 9:45AM EDT | 180.00 | 88.62 | 84.55 | 89.00 | 0.00 | - | 20 | 0 | 45.42% |
© 2024 Yahoo. All rights reserved.