UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.07-0.94 (-0.82%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116C000400002024-04-12 2:40PM EDT40.0076.1573.5578.000.00-24762.90%
DIS260116C000450002024-03-13 11:17AM EDT45.0071.6470.6574.450.00-15166.27%
DIS260116C000500002024-04-15 9:39AM EDT50.0067.0064.6068.25-0.60-0.89%215254.38%
DIS260116C000550002024-04-04 12:04PM EDT55.0069.2060.0564.200.00-23852.21%
DIS260116C000600002024-04-05 1:35PM EDT60.0063.3855.6560.400.00-28850.63%
DIS260116C000650002024-04-04 10:16AM EDT65.0060.0052.4055.300.00-15753.26%
DIS260116C000700002024-04-12 1:55PM EDT70.0050.0049.4549.90-0.71-1.40%125846.95%
DIS260116C000750002024-04-15 1:54PM EDT75.0045.7044.9045.95-4.05-8.14%520445.15%
DIS260116C000800002024-04-12 12:01PM EDT80.0042.9240.6042.700.00-243344.90%
DIS260116C000850002024-04-12 3:38PM EDT85.0038.6537.8038.150.00-750041.28%
DIS260116C000900002024-04-12 9:41AM EDT90.0036.0034.3034.60-0.60-1.64%265339.87%
DIS260116C000950002024-04-15 1:30PM EDT95.0030.2030.8032.25-1.93-6.01%3358540.62%
DIS260116C001000002024-04-15 1:56PM EDT100.0027.9227.5028.05-3.58-11.37%481,45937.43%
DIS260116C001050002024-04-15 1:32PM EDT105.0024.7024.0025.15-3.19-11.44%1639136.53%
DIS260116C001100002024-04-15 1:41PM EDT110.0022.3422.1022.35-0.54-2.36%221,08935.53%
DIS260116C001150002024-04-15 1:56PM EDT115.0019.7219.6019.85-0.65-3.19%351,54634.77%
DIS260116C001200002024-04-15 10:13AM EDT120.0017.7017.2517.50-0.26-1.45%22,02933.99%
DIS260116C001250002024-04-15 1:10PM EDT125.0015.6515.1515.40-0.45-2.80%32,54133.35%
DIS260116C001300002024-04-15 1:28PM EDT130.0013.5013.2513.55-0.38-2.74%2949732.86%
DIS260116C001350002024-04-15 9:34AM EDT135.0012.4511.5511.80+0.45+3.75%458832.26%
DIS260116C001400002024-04-15 12:02PM EDT140.0010.6510.0510.30+0.10+0.95%1091,53531.84%
DIS260116C001450002024-04-12 12:10PM EDT145.009.298.708.900.00-1146031.34%
DIS260116C001500002024-04-15 1:36PM EDT150.007.617.507.75-0.33-4.16%29331.04%
DIS260116C001550002024-04-12 3:21PM EDT155.007.006.506.700.00-1518930.71%
DIS260116C001600002024-04-12 11:23AM EDT160.006.105.655.800.00-371330.45%
DIS260116C001650002024-04-15 1:52PM EDT165.004.854.905.05-0.95-16.38%118830.29%
DIS260116C001700002024-04-15 11:56AM EDT170.004.504.204.350.00-5004430.05%
DIS260116C001750002024-04-12 10:36AM EDT175.003.953.653.800.00-1011529.98%
DIS260116C001800002024-04-15 1:34PM EDT180.003.203.153.30-0.20-5.88%464029.86%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116P000400002024-04-05 3:39PM EDT40.000.220.090.500.00-2087042.97%
DIS260116P000450002024-03-08 12:47PM EDT45.000.380.220.640.00-142340.31%
DIS260116P000500002024-04-01 9:55AM EDT50.000.550.400.670.00-119736.45%
DIS260116P000550002024-03-26 1:51PM EDT55.000.790.550.800.00-186233.88%
DIS260116P000600002024-04-12 12:53PM EDT60.001.200.601.20+0.07+6.19%32,27433.22%
DIS260116P000650002024-04-12 10:25AM EDT65.001.451.441.510.00-126731.45%
DIS260116P000700002024-04-12 12:18PM EDT70.001.921.912.010.00-111,42930.32%
DIS260116P000750002024-04-10 12:43PM EDT75.002.252.472.620.00-279429.23%
DIS260116P000800002024-04-12 12:14PM EDT80.003.173.253.400.00-197928.29%
DIS260116P000850002024-04-15 9:45AM EDT85.003.954.154.30+0.20+5.33%1341,97527.27%
DIS260116P000900002024-04-12 12:14PM EDT90.005.175.205.400.00-111,43126.35%
DIS260116P000950002024-04-12 9:53AM EDT95.006.206.456.700.00-1062825.46%
DIS260116P001000002024-04-15 11:13AM EDT100.007.907.958.20+0.04+0.51%415,68324.56%
DIS260116P001050002024-04-12 10:20AM EDT105.009.809.759.90+0.30+3.26%2258223.62%
DIS260116P001100002024-04-12 11:01AM EDT110.0011.6311.7512.000.00-121,24822.95%
DIS260116P001150002024-04-15 12:13PM EDT115.0013.6614.0014.25-0.16-1.16%5050122.08%
DIS260116P001200002024-04-15 10:11AM EDT120.0016.2516.5016.750.00-548321.17%
DIS260116P001250002024-04-12 11:05AM EDT125.0019.3019.3020.500.00-5559921.90%
DIS260116P001300002024-04-05 11:27AM EDT130.0020.1522.4023.100.00-499420.19%
DIS260116P001350002024-04-02 3:08PM EDT135.0020.5525.6026.900.00-35620.14%
DIS260116P001400002024-04-03 2:46PM EDT140.0025.2429.3529.850.00-3617.79%
DIS260116P001450002024-03-11 2:52PM EDT145.0033.5029.9530.700.00-22020.00%
DIS260116P001500002024-03-27 9:40AM EDT150.0030.1037.4038.650.00-1317.85%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6544.8048.750.00--5820.84%
DIS260116P001650002024-03-01 1:26PM EDT165.0053.3041.9044.750.00-220.00%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1054.6058.850.00-1023.60%