The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00045000 | 2024-04-22 12:03PM EDT | 45.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS260116C00050000 | 2024-04-19 2:07PM EDT | 50.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00055000 | 2024-04-04 12:04PM EDT | 55.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00060000 | 2024-04-05 1:35PM EDT | 60.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00065000 | 2024-04-19 10:27AM EDT | 65.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00070000 | 2024-04-29 2:37PM EDT | 70.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DIS260116C00075000 | 2024-04-22 10:05AM EDT | 75.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00080000 | 2024-04-30 3:17PM EDT | 80.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00085000 | 2024-04-25 9:49AM EDT | 85.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00090000 | 2024-04-29 3:03PM EDT | 90.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS260116C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS260116C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00105000 | 2024-04-29 3:44PM EDT | 105.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00115000 | 2024-04-30 3:42PM EDT | 115.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIS260116C00120000 | 2024-04-30 9:33AM EDT | 120.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS260116C00125000 | 2024-04-30 3:36PM EDT | 125.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DIS260116C00130000 | 2024-04-30 10:50AM EDT | 130.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DIS260116C00135000 | 2024-04-30 9:38AM EDT | 135.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIS260116C00140000 | 2024-04-30 11:24AM EDT | 140.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DIS260116C00145000 | 2024-04-30 12:37PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS260116C00150000 | 2024-04-29 12:21PM EDT | 150.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116C00155000 | 2024-04-30 3:04PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS260116C00160000 | 2024-04-25 12:15PM EDT | 160.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS260116C00165000 | 2024-04-30 12:36PM EDT | 165.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS260116C00170000 | 2024-04-29 3:52PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS260116C00175000 | 2024-04-29 3:52PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS260116C00180000 | 2024-04-30 2:36PM EDT | 180.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS260116P00050000 | 2024-04-26 12:31PM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS260116P00055000 | 2024-04-30 11:23AM EDT | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS260116P00060000 | 2024-04-24 3:42PM EDT | 60.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DIS260116P00065000 | 2024-04-26 1:44PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| DIS260116P00070000 | 2024-04-29 9:44AM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS260116P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS260116P00085000 | 2024-04-29 3:33PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DIS260116P00090000 | 2024-04-29 11:11AM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS260116P00095000 | 2024-04-29 2:27PM EDT | 95.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS260116P00100000 | 2024-04-30 12:37PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DIS260116P00105000 | 2024-04-30 10:52AM EDT | 105.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIS260116P00110000 | 2024-04-30 10:57AM EDT | 110.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIS260116P00115000 | 2024-04-26 10:26AM EDT | 115.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116P00120000 | 2024-04-25 10:33AM EDT | 120.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 125.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 135.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 140.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 17.00% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-04-29 9:44AM EDT | 165.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.