The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2024-04-25 12:01PM EDT | 40.00 | 74.05 | 72.50 | 77.30 | 0.00 | - | 1 | 49 | 59.63% |
| DIS260116C00045000 | 2024-04-22 12:03PM EDT | 45.00 | 70.50 | 68.05 | 72.70 | 0.00 | - | 7 | 58 | 56.60% |
| DIS260116C00050000 | 2024-04-19 2:07PM EDT | 50.00 | 65.75 | 64.05 | 68.20 | 0.00 | - | 3 | 151 | 54.98% |
| DIS260116C00055000 | 2024-04-04 12:04PM EDT | 55.00 | 69.20 | 59.55 | 64.05 | 0.00 | - | 2 | 38 | 52.65% |
| DIS260116C00060000 | 2024-04-05 1:35PM EDT | 60.00 | 63.38 | 55.10 | 59.45 | 0.00 | - | 2 | 88 | 57.45% |
| DIS260116C00065000 | 2024-04-19 10:27AM EDT | 65.00 | 51.80 | 52.95 | 55.00 | 0.00 | - | 2 | 55 | 50.40% |
| DIS260116C00070000 | 2024-04-22 3:18PM EDT | 70.00 | 49.00 | 47.85 | 50.55 | 0.00 | - | 1 | 259 | 50.20% |
| DIS260116C00075000 | 2024-04-22 10:05AM EDT | 75.00 | 44.10 | 43.90 | 47.45 | 0.00 | - | 1 | 202 | 50.37% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 80.00 | 41.92 | 40.95 | 41.55 | 0.00 | - | 2 | 434 | 43.14% |
| DIS260116C00085000 | 2024-04-25 9:49AM EDT | 85.00 | 36.10 | 36.80 | 38.40 | 0.00 | - | 1 | 501 | 42.86% |
| DIS260116C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 33.72 | 32.85 | 35.05 | +0.07 | +0.21% | 1 | 659 | 41.76% |
| DIS260116C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 30.20 | 29.45 | 30.90 | -0.95 | -3.05% | 11 | 577 | 38.79% |
| DIS260116C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 27.40 | 26.45 | 27.70 | +0.30 | +1.11% | 18 | 1,475 | 37.56% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 105.00 | 25.15 | 23.55 | 24.85 | 0.00 | - | 9 | 370 | 36.73% |
| DIS260116C00110000 | 2024-04-26 2:29PM EDT | 110.00 | 21.45 | 21.30 | 22.75 | -0.05 | -0.23% | 5 | 1,032 | 36.94% |
| DIS260116C00115000 | 2024-04-26 11:34AM EDT | 115.00 | 18.85 | 19.15 | 19.40 | -0.30 | -1.57% | 1 | 1,583 | 34.66% |
| DIS260116C00120000 | 2024-04-26 2:58PM EDT | 120.00 | 16.70 | 16.85 | 17.15 | -0.24 | -1.42% | 18 | 2,035 | 34.02% |
| DIS260116C00125000 | 2024-04-26 3:37PM EDT | 125.00 | 14.72 | 14.75 | 15.05 | -0.03 | -0.20% | 4 | 2,537 | 33.36% |
| DIS260116C00130000 | 2024-04-26 3:23PM EDT | 130.00 | 12.97 | 12.90 | 13.20 | +0.29 | +2.29% | 46 | 439 | 32.84% |
| DIS260116C00135000 | 2024-04-23 1:12PM EDT | 135.00 | 11.95 | 11.15 | 11.40 | 0.00 | - | 1 | 587 | 32.13% |
| DIS260116C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 9.72 | 9.65 | 9.90 | +0.42 | +4.52% | 16 | 1,690 | 31.66% |
| DIS260116C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 8.40 | 7.35 | 8.55 | -0.55 | -6.15% | 2 | 464 | 31.21% |
| DIS260116C00150000 | 2024-04-26 2:31PM EDT | 150.00 | 7.15 | 7.20 | 7.40 | 0.00 | - | 12 | 119 | 30.87% |
| DIS260116C00155000 | 2024-04-22 9:31AM EDT | 155.00 | 6.60 | 6.25 | 6.45 | 0.00 | - | 1 | 185 | 30.69% |
| DIS260116C00160000 | 2024-04-25 12:15PM EDT | 160.00 | 5.35 | 5.40 | 5.55 | 0.00 | - | 3 | 714 | 30.39% |
| DIS260116C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 4.72 | 4.65 | 4.80 | +0.07 | +1.51% | 3 | 172 | 30.19% |
| DIS260116C00170000 | 2024-04-26 3:56PM EDT | 170.00 | 4.11 | 4.00 | 4.20 | +0.04 | +0.98% | 4 | 562 | 30.14% |
| DIS260116C00175000 | 2024-04-19 3:49PM EDT | 175.00 | 3.65 | 3.45 | 3.60 | 0.00 | - | 2 | 114 | 29.90% |
| DIS260116C00180000 | 2024-04-26 3:36PM EDT | 180.00 | 3.06 | 3.05 | 3.15 | +0.01 | +0.33% | 12 | 643 | 29.88% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-04-25 3:57PM EDT | 40.00 | 0.25 | 0.12 | 0.50 | 0.00 | - | 2 | 868 | 43.29% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 45.00 | 0.45 | 0.23 | 0.73 | 0.00 | - | 20 | 443 | 41.65% |
| DIS260116P00050000 | 2024-04-26 12:31PM EDT | 50.00 | 0.53 | 0.53 | 0.67 | -0.07 | -11.67% | 1 | 195 | 36.71% |
| DIS260116P00055000 | 2024-04-19 3:45PM EDT | 55.00 | 0.86 | 0.59 | 0.86 | 0.00 | - | 2 | 858 | 34.62% |
| DIS260116P00060000 | 2024-04-24 3:42PM EDT | 60.00 | 1.09 | 0.85 | 1.35 | 0.00 | - | 22 | 2,220 | 34.40% |
| DIS260116P00065000 | 2024-04-26 1:44PM EDT | 65.00 | 1.45 | 1.44 | 1.87 | -0.85 | -36.96% | 150 | 263 | 33.51% |
| DIS260116P00070000 | 2024-04-24 10:29AM EDT | 70.00 | 1.90 | 1.91 | 2.03 | 0.00 | - | 5 | 1,433 | 30.58% |
| DIS260116P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.57 | 2.51 | 2.62 | 0.00 | - | 1 | 794 | 29.37% |
| DIS260116P00080000 | 2024-04-24 10:26AM EDT | 80.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 1 | 979 | 28.41% |
| DIS260116P00085000 | 2024-04-24 1:13PM EDT | 85.00 | 4.22 | 4.15 | 4.30 | 0.00 | - | 2 | 2,346 | 27.37% |
| DIS260116P00090000 | 2024-04-25 10:42AM EDT | 90.00 | 5.54 | 5.20 | 5.40 | 0.00 | - | 1 | 1,633 | 26.44% |
| DIS260116P00095000 | 2024-04-25 1:09PM EDT | 95.00 | 6.75 | 6.50 | 6.70 | 0.00 | - | 1 | 762 | 25.53% |
| DIS260116P00100000 | 2024-04-26 12:59PM EDT | 100.00 | 8.16 | 8.00 | 9.20 | -0.09 | -1.09% | 1 | 5,730 | 26.54% |
| DIS260116P00105000 | 2024-04-25 2:52PM EDT | 105.00 | 10.05 | 9.80 | 10.00 | 0.00 | - | 2 | 618 | 23.81% |
| DIS260116P00110000 | 2024-04-24 12:07PM EDT | 110.00 | 11.80 | 11.80 | 12.00 | 0.00 | - | 4 | 1,228 | 22.93% |
| DIS260116P00115000 | 2024-04-26 10:26AM EDT | 115.00 | 14.10 | 14.05 | 15.25 | +0.04 | +0.28% | 2 | 496 | 23.72% |
| DIS260116P00120000 | 2024-04-25 10:33AM EDT | 120.00 | 17.20 | 16.60 | 17.80 | 0.00 | - | 10 | 551 | 22.85% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 125.00 | 19.60 | 19.40 | 19.85 | 0.00 | - | 5 | 599 | 20.64% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 130.00 | 20.15 | 22.40 | 23.55 | 0.00 | - | 49 | 94 | 20.80% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 135.00 | 20.55 | 23.85 | 26.30 | 0.00 | - | 3 | 56 | 18.66% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 140.00 | 25.24 | 29.05 | 30.30 | 0.00 | - | 3 | 6 | 18.38% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 145.00 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
| DIS260116P00150000 | 2024-03-27 9:40AM EDT | 150.00 | 30.10 | 38.05 | 40.05 | 0.00 | - | 1 | 3 | 21.07% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 45.10 | 49.20 | 0.00 | - | - | 58 | 21.52% |
| DIS260116P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.30 | 41.90 | 44.75 | 0.00 | - | 2 | 2 | 0.00% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 21.08% |
© 2024 Yahoo. All rights reserved.