UK markets close in 7 hours 43 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.13-1.61 (-1.68%)
At close: 04:00PM EDT
94.05 -0.08 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116C000400002024-07-22 3:54PM EDT40.0056.400.000.000.00-200.00%
DIS260116C000450002024-07-01 2:42PM EDT45.0055.500.000.000.00-100.00%
DIS260116C000500002024-07-22 10:12AM EDT50.0047.560.000.000.00-1000.00%
DIS260116C000550002024-07-15 11:39AM EDT55.0046.370.000.000.00-100.00%
DIS260116C000600002024-07-05 12:00PM EDT60.0042.050.000.000.00-300.00%
DIS260116C000650002024-07-22 11:49AM EDT65.0034.500.000.000.00-1000.00%
DIS260116C000700002024-07-22 1:38PM EDT70.0030.400.000.000.00-100.00%
DIS260116C000750002024-07-17 10:59AM EDT75.0029.950.000.000.00-100.00%
DIS260116C000800002024-07-22 2:59PM EDT80.0023.000.000.000.00-800.00%
DIS260116C000850002024-07-22 3:08PM EDT85.0019.900.000.000.00-600.00%
DIS260116C000900002024-07-22 3:44PM EDT90.0017.200.000.000.00-6300.00%
DIS260116C000950002024-07-22 3:59PM EDT95.0014.970.000.000.00-6000.20%
DIS260116C001000002024-07-22 3:59PM EDT100.0012.440.000.000.00-18601.56%
DIS260116C001050002024-07-22 2:01PM EDT105.0010.200.000.000.00-3401.56%
DIS260116C001100002024-07-22 1:56PM EDT110.008.500.000.000.00-3703.13%
DIS260116C001150002024-07-22 3:37PM EDT115.006.980.000.000.00-7103.13%
DIS260116C001200002024-07-22 2:54PM EDT120.005.800.000.000.00-14203.13%
DIS260116C001250002024-07-22 3:57PM EDT125.004.900.000.000.00-5306.25%
DIS260116C001300002024-07-22 3:25PM EDT130.003.950.000.000.00-17606.25%
DIS260116C001350002024-07-22 2:20PM EDT135.003.250.000.000.00-806.25%
DIS260116C001400002024-07-22 3:59PM EDT140.002.770.000.000.00-19306.25%
DIS260116C001450002024-07-22 12:21PM EDT145.002.300.000.000.00-4206.25%
DIS260116C001500002024-07-22 3:47PM EDT150.001.900.000.000.00-12606.25%
DIS260116C001550002024-07-19 3:42PM EDT155.001.800.000.000.00-1106.25%
DIS260116C001600002024-07-22 2:32PM EDT160.001.370.000.000.00-1706.25%
DIS260116C001650002024-07-22 2:32PM EDT165.001.180.000.000.00-11012.50%
DIS260116C001700002024-07-22 2:48PM EDT170.000.960.000.000.00-43012.50%
DIS260116C001750002024-07-22 3:27PM EDT175.000.800.000.000.00-11012.50%
DIS260116C001800002024-07-22 3:34PM EDT180.000.680.000.000.00-384012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116P000400002024-07-22 1:08PM EDT40.000.270.000.000.00-5012.50%
DIS260116P000450002024-07-22 1:17PM EDT45.000.490.000.000.00-2012.50%
DIS260116P000500002024-07-19 3:41PM EDT50.000.600.000.000.00-5012.50%
DIS260116P000550002024-07-22 2:10PM EDT55.000.970.000.000.00-1012.50%
DIS260116P000600002024-07-22 9:55AM EDT60.001.330.000.000.00-25206.25%
DIS260116P000650002024-07-22 2:45PM EDT65.001.950.000.000.00-2206.25%
DIS260116P000700002024-07-22 2:23PM EDT70.002.790.000.000.00-5006.25%
DIS260116P000750002024-07-22 10:51AM EDT75.003.450.000.000.00-103.13%
DIS260116P000800002024-07-22 1:47PM EDT80.005.000.000.000.00-1803.13%
DIS260116P000850002024-07-22 2:32PM EDT85.006.500.000.000.00-9301.56%
DIS260116P000900002024-07-22 3:09PM EDT90.008.470.000.000.00-1700.78%
DIS260116P000950002024-07-22 3:45PM EDT95.0010.550.000.000.00-5100.00%
DIS260116P001000002024-07-22 3:28PM EDT100.0013.150.000.000.00-4500.00%
DIS260116P001050002024-07-19 3:10PM EDT105.0015.230.000.000.00-300.00%
DIS260116P001100002024-07-22 2:42PM EDT110.0019.500.000.000.00-4600.00%
DIS260116P001150002024-07-15 1:06PM EDT115.0020.900.000.000.00-200.00%
DIS260116P001200002024-07-18 12:22PM EDT120.0024.550.000.000.00-100.00%
DIS260116P001250002024-07-19 12:04PM EDT125.0030.000.000.000.00-100.00%
DIS260116P001300002024-07-08 9:42AM EDT130.0032.300.000.000.00-100.00%
DIS260116P001350002024-07-11 1:57PM EDT135.0038.400.000.000.00-100.00%
DIS260116P001400002024-05-07 11:58AM EDT140.0036.0037.2541.000.00-300.00%
DIS260116P001450002024-06-28 1:33PM EDT145.0046.500.000.000.00-100.00%
DIS260116P001500002024-06-28 1:31PM EDT150.0051.670.000.000.00-500.00%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6551.5056.500.00--00.00%
DIS260116P001650002024-07-02 9:55AM EDT165.0067.240.000.000.00-100.00%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1053.5058.400.00-100.00%
DIS260116P001800002024-05-13 1:43PM EDT180.0074.1076.5081.500.00-200.00%