The Walt Disney Company (DIS)
NYSE - NYSE Delayed 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 | 2024-05-20 12:25PM EDT | 40.00 | 66.00 | 60.50 | 65.50 | 0.00 | - | 12 | 46 | 56.68% |
| DIS260116C00045000 | 2024-05-09 11:47AM EDT | 45.00 | 63.00 | 56.05 | 60.80 | 0.00 | - | 7 | 51 | 53.13% |
| DIS260116C00050000 | 2024-05-23 9:32AM EDT | 50.00 | 55.50 | 51.60 | 56.40 | 0.00 | - | 2 | 157 | 50.41% |
| DIS260116C00055000 | 2024-05-14 12:33PM EDT | 55.00 | 54.34 | 47.70 | 51.90 | 0.00 | - | 1 | 40 | 57.30% |
| DIS260116C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 45.00 | 44.15 | 47.95 | -2.40 | -5.06% | 3 | 106 | 54.95% |
| DIS260116C00065000 | 2024-05-29 1:26PM EDT | 65.00 | 41.85 | 40.90 | 42.70 | -1.15 | -2.67% | 2 | 55 | 48.23% |
| DIS260116C00070000 | 2024-05-23 2:51PM EDT | 70.00 | 37.20 | 36.85 | 39.50 | 0.00 | - | 2 | 277 | 48.15% |
| DIS260116C00075000 | 2024-05-28 12:47PM EDT | 75.00 | 35.54 | 32.25 | 34.45 | 0.00 | - | 1 | 204 | 42.52% |
| DIS260116C00080000 | 2024-05-28 9:32AM EDT | 80.00 | 30.23 | 29.10 | 31.05 | 0.00 | - | 1 | 465 | 41.33% |
| DIS260116C00085000 | 2024-05-29 11:57AM EDT | 85.00 | 26.64 | 25.50 | 27.40 | -0.27 | -1.00% | 10 | 511 | 39.21% |
| DIS260116C00090000 | 2024-05-29 3:18PM EDT | 90.00 | 23.40 | 22.20 | 23.65 | -0.34 | -1.43% | 23 | 775 | 36.63% |
| DIS260116C00095000 | 2024-05-29 11:19AM EDT | 95.00 | 20.54 | 17.50 | 21.00 | -0.03 | -0.15% | 1 | 582 | 36.12% |
| DIS260116C00100000 | 2024-05-29 3:58PM EDT | 100.00 | 17.45 | 17.25 | 18.60 | -0.95 | -5.16% | 76 | 1,574 | 35.69% |
| DIS260116C00105000 | 2024-05-29 3:04PM EDT | 105.00 | 15.10 | 14.75 | 17.15 | -0.65 | -4.13% | 8 | 1,223 | 36.74% |
| DIS260116C00110000 | 2024-05-29 2:27PM EDT | 110.00 | 13.00 | 12.55 | 13.00 | +0.15 | +1.17% | 23 | 2,046 | 32.14% |
| DIS260116C00115000 | 2024-05-29 3:10PM EDT | 115.00 | 10.95 | 10.50 | 11.10 | -0.80 | -6.81% | 2 | 2,246 | 31.54% |
| DIS260116C00120000 | 2024-05-29 3:40PM EDT | 120.00 | 9.20 | 9.00 | 10.25 | -0.55 | -5.64% | 6 | 2,279 | 32.65% |
| DIS260116C00125000 | 2024-05-29 11:14AM EDT | 125.00 | 7.90 | 7.50 | 8.40 | -0.40 | -4.82% | 2 | 1,757 | 31.43% |
| DIS260116C00130000 | 2024-05-29 3:21PM EDT | 130.00 | 6.50 | 6.25 | 7.55 | -0.60 | -8.45% | 13 | 1,449 | 31.93% |
| DIS260116C00135000 | 2024-05-29 3:49PM EDT | 135.00 | 5.40 | 5.35 | 5.65 | -0.50 | -8.47% | 103 | 1,169 | 29.81% |
| DIS260116C00140000 | 2024-05-29 3:52PM EDT | 140.00 | 4.50 | 4.35 | 4.60 | -0.40 | -8.16% | 17 | 2,128 | 29.18% |
| DIS260116C00145000 | 2024-05-28 1:24PM EDT | 145.00 | 4.00 | 3.00 | 4.85 | -0.10 | -2.44% | 1 | 477 | 31.52% |
| DIS260116C00150000 | 2024-05-29 11:12AM EDT | 150.00 | 3.25 | 3.00 | 3.25 | -0.45 | -12.16% | 53 | 490 | 28.86% |
| DIS260116C00155000 | 2024-05-28 9:30AM EDT | 155.00 | 2.81 | 2.53 | 2.73 | 0.00 | - | 2 | 194 | 28.74% |
| DIS260116C00160000 | 2024-05-23 2:17PM EDT | 160.00 | 2.28 | 2.10 | 2.31 | 0.00 | - | 3 | 806 | 28.71% |
| DIS260116C00165000 | 2024-05-29 2:10PM EDT | 165.00 | 2.00 | 1.77 | 1.96 | -0.10 | -4.76% | 3 | 336 | 28.69% |
| DIS260116C00170000 | 2024-05-28 1:42PM EDT | 170.00 | 1.70 | 1.46 | 1.64 | 0.00 | - | 2 | 578 | 28.59% |
| DIS260116C00175000 | 2024-05-29 3:49PM EDT | 175.00 | 1.33 | 1.25 | 1.59 | -0.10 | -6.99% | 2 | 217 | 29.48% |
| DIS260116C00180000 | 2024-05-29 11:35AM EDT | 180.00 | 1.18 | 1.02 | 1.37 | -0.06 | -4.84% | 3 | 1,033 | 29.53% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-05-16 10:22AM EDT | 40.00 | 0.26 | 0.11 | 0.69 | 0.00 | - | 6 | 871 | 43.51% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 45.00 | 0.45 | 0.21 | 0.69 | 0.00 | - | 20 | 443 | 38.53% |
| DIS260116P00050000 | 2024-05-29 3:49PM EDT | 50.00 | 0.63 | 0.50 | 0.67 | +0.05 | +8.62% | 2 | 198 | 33.86% |
| DIS260116P00055000 | 2024-05-23 3:53PM EDT | 55.00 | 1.35 | 0.60 | 1.10 | 0.00 | - | 102 | 767 | 33.40% |
| DIS260116P00060000 | 2024-05-23 11:37AM EDT | 60.00 | 1.20 | 1.14 | 1.28 | 0.00 | - | 73 | 2,004 | 30.53% |
| DIS260116P00065000 | 2024-05-28 9:37AM EDT | 65.00 | 1.65 | 1.60 | 1.77 | 0.00 | - | 1 | 1,337 | 29.25% |
| DIS260116P00070000 | 2024-05-29 3:51PM EDT | 70.00 | 2.28 | 2.18 | 2.38 | -0.10 | -4.20% | 1 | 1,433 | 27.96% |
| DIS260116P00075000 | 2024-05-23 3:10PM EDT | 75.00 | 3.15 | 2.93 | 3.15 | 0.00 | - | 5 | 828 | 26.74% |
| DIS260116P00080000 | 2024-05-23 3:09PM EDT | 80.00 | 4.15 | 3.90 | 4.15 | 0.00 | - | 71 | 1,168 | 25.70% |
| DIS260116P00085000 | 2024-05-29 2:04PM EDT | 85.00 | 5.17 | 5.10 | 5.35 | +0.17 | +3.40% | 10 | 2,633 | 24.62% |
| DIS260116P00090000 | 2024-05-29 12:51PM EDT | 90.00 | 6.60 | 6.55 | 6.80 | +0.35 | +5.60% | 4 | 2,157 | 23.57% |
| DIS260116P00095000 | 2024-05-28 3:47PM EDT | 95.00 | 8.10 | 7.30 | 8.60 | 0.00 | - | 1 | 1,044 | 22.69% |
| DIS260116P00100000 | 2024-05-29 3:34PM EDT | 100.00 | 10.30 | 10.15 | 10.65 | +0.25 | +2.49% | 317 | 5,827 | 21.70% |
| DIS260116P00105000 | 2024-05-23 3:10PM EDT | 105.00 | 12.97 | 12.65 | 12.90 | 0.00 | - | 127 | 1,984 | 20.47% |
| DIS260116P00110000 | 2024-05-29 3:30PM EDT | 110.00 | 15.35 | 14.45 | 15.75 | +0.23 | +1.52% | 1 | 2,435 | 19.72% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 115.00 | 17.00 | 18.05 | 19.00 | 0.00 | - | 4 | 581 | 19.08% |
| DIS260116P00120000 | 2024-05-24 2:15PM EDT | 120.00 | 21.37 | 20.85 | 22.95 | 0.00 | - | 1 | 441 | 19.29% |
| DIS260116P00125000 | 2024-05-13 10:50AM EDT | 125.00 | 22.40 | 25.20 | 26.75 | 0.00 | - | 38 | 632 | 18.54% |
| DIS260116P00130000 | 2024-05-23 1:56PM EDT | 130.00 | 30.10 | 28.65 | 32.20 | 0.00 | - | 1 | 105 | 21.69% |
| DIS260116P00135000 | 2024-05-07 3:39PM EDT | 135.00 | 30.50 | 34.00 | 36.80 | 0.00 | - | 3 | 57 | 22.44% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 140.00 | 36.00 | 36.50 | 41.50 | 0.00 | - | 3 | 6 | 23.24% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 145.00 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
| DIS260116P00150000 | 2024-05-22 9:39AM EDT | 150.00 | 47.10 | 46.55 | 51.50 | 0.00 | - | 1 | 0 | 26.29% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-05-08 9:33AM EDT | 165.00 | 59.75 | 61.50 | 66.50 | 0.00 | - | 4 | 2 | 30.30% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00180000 | 2024-05-13 1:43PM EDT | 180.00 | 74.10 | 76.50 | 81.50 | 0.00 | - | 2 | 0 | 33.81% |
© 2024 Yahoo. All rights reserved.