Singapore markets open in 1 hour 52 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.09-0.71 (-0.70%)
At close: 04:03PM EDT
100.00 -0.09 (-0.09%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116C000400002024-06-05 3:57PM EDT40.0063.4059.5064.500.00-24555.49%
DIS260116C000450002024-05-09 11:47AM EDT45.0063.0056.5061.500.00-75161.41%
DIS260116C000500002024-06-12 12:44PM EDT50.0054.8052.7055.450.00-116055.12%
DIS260116C000550002024-05-14 12:33PM EDT55.0054.3447.3050.150.00-14053.74%
DIS260116C000600002024-06-12 9:56AM EDT60.0045.2543.6546.900.00-411854.33%
DIS260116C000650002024-06-06 1:47PM EDT65.0042.0539.5041.600.00-75547.42%
DIS260116C000700002024-06-12 12:56PM EDT70.0037.2035.8037.200.00-128143.82%
DIS260116C000750002024-06-13 3:07PM EDT75.0032.2031.9532.85-1.10-3.30%420840.38%
DIS260116C000800002024-06-13 3:44PM EDT80.0028.6028.6029.40-1.10-3.70%1349039.21%
DIS260116C000850002024-06-13 3:44PM EDT85.0025.1425.1026.40-2.16-7.91%1250538.70%
DIS260116C000900002024-06-13 9:34AM EDT90.0021.5022.0022.70-1.00-4.44%183236.19%
DIS260116C000950002024-06-13 12:50PM EDT95.0019.0018.9520.05-1.00-5.00%257635.65%
DIS260116C001000002024-06-13 3:14PM EDT100.0016.4016.3017.20-0.85-4.93%1181,87534.26%
DIS260116C001050002024-06-13 3:07PM EDT105.0014.0013.8514.30-0.74-5.02%1611,27132.40%
DIS260116C001100002024-06-13 2:01PM EDT110.0011.8511.7512.15-0.54-4.36%932,13131.64%
DIS260116C001150002024-06-13 3:09PM EDT115.0010.059.9510.30-0.30-2.90%332,70331.05%
DIS260116C001200002024-06-13 3:24PM EDT120.008.558.408.75-0.35-3.93%612,35030.67%
DIS260116C001250002024-06-13 3:24PM EDT125.007.156.958.05-0.30-4.03%81,74931.70%
DIS260116C001300002024-06-13 11:17AM EDT130.006.005.856.15-0.30-4.76%111,50629.82%
DIS260116C001350002024-06-13 2:55PM EDT135.004.904.855.90-0.35-6.67%4431,21431.30%
DIS260116C001400002024-06-13 1:31PM EDT140.004.154.154.30-0.35-7.78%262,29429.27%
DIS260116C001450002024-06-13 1:08PM EDT145.003.453.303.70-0.10-2.82%264329.38%
DIS260116C001500002024-06-13 3:29PM EDT150.002.882.813.20-0.12-4.00%561829.52%
DIS260116C001550002024-06-11 3:27PM EDT155.002.572.282.570.00-320129.00%
DIS260116C001600002024-06-13 2:55PM EDT160.002.001.892.34-0.20-9.09%181329.57%
DIS260116C001650002024-06-10 10:38AM EDT165.001.841.582.150.00-238330.16%
DIS260116C001700002024-06-13 2:16PM EDT170.001.401.371.51-0.08-5.41%258528.75%
DIS260116C001750002024-06-06 12:56PM EDT175.001.251.121.460.00-126329.62%
DIS260116C001800002024-06-13 2:56PM EDT180.000.980.971.060.00-341,22628.63%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS260116P000400002024-06-07 9:43AM EDT40.000.510.100.530.00-186941.58%
DIS260116P000450002024-04-24 12:52PM EDT45.000.450.210.690.00-2044338.73%
DIS260116P000500002024-06-06 11:09AM EDT50.000.570.400.670.00-920634.01%
DIS260116P000550002024-06-12 2:00PM EDT55.000.850.581.180.00-1076834.11%
DIS260116P000600002024-06-13 3:07PM EDT60.001.251.201.30+0.05+4.17%1602,07130.73%
DIS260116P000650002024-06-13 2:37PM EDT65.001.751.652.12+0.15+9.37%11,36730.95%
DIS260116P000700002024-06-13 1:37PM EDT70.002.312.242.43+0.19+8.96%801,43528.15%
DIS260116P000750002024-06-13 10:42AM EDT75.003.102.933.25+0.10+3.33%289527.01%
DIS260116P000800002024-06-13 9:32AM EDT80.004.004.054.300.00-11,36926.01%
DIS260116P000850002024-06-13 10:04AM EDT85.005.155.255.55-0.09-1.72%12,71824.95%
DIS260116P000900002024-06-13 3:57PM EDT90.006.906.657.05+0.24+3.60%552,15823.90%
DIS260116P000950002024-06-13 11:57AM EDT95.008.808.558.85+0.65+7.98%101,05022.90%
DIS260116P001000002024-06-13 3:00PM EDT100.0010.9010.5510.95+0.45+4.31%666,45821.88%
DIS260116P001050002024-06-13 3:16PM EDT105.0013.5012.6513.40+0.50+3.85%111,96020.91%
DIS260116P001100002024-06-13 2:12PM EDT110.0016.1414.6517.15+1.41+9.57%152,45321.87%
DIS260116P001150002024-06-05 9:45AM EDT115.0018.0018.4019.300.00-1059118.82%
DIS260116P001200002024-06-12 9:31AM EDT120.0021.6522.0523.800.00-147720.19%
DIS260116P001250002024-06-12 1:47PM EDT125.0026.0025.7526.800.00-2571117.12%
DIS260116P001300002024-06-06 3:52PM EDT130.0029.8029.3031.100.00-110516.58%
DIS260116P001350002024-06-07 9:39AM EDT135.0033.9534.8537.150.00-25721.85%
DIS260116P001400002024-05-07 11:58AM EDT140.0036.0036.6041.450.00-3021.11%
DIS260116P001450002024-03-11 2:52PM EDT145.0033.5029.9530.700.00-22020.00%
DIS260116P001500002024-06-03 9:39AM EDT150.0046.4547.5052.500.00-1027.72%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6551.5056.500.00--00.00%
DIS260116P001650002024-05-08 9:33AM EDT165.0059.750.000.000.00-220.00%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1053.5058.400.00-100.00%
DIS260116P001800002024-05-13 1:43PM EDT180.0074.1076.5081.500.00-2031.41%