Singapore markets open in 2 hours 7 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,977.75 -2,437.61 (-4.03%) CMC Crypto 200
1,273.26 -65.80 (-4.92%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time 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 | 2024-05-01 12:28PM EDT | 40.00 | 73.25 | 70.50 | 73.15 | -0.80 | -1.08% | 1 | 49 | 52.39% |
| DIS260116C00045000 | 2024-04-22 12:03PM EDT | 45.00 | 70.50 | 66.00 | 71.00 | 0.00 | - | 7 | 58 | 58.27% |
| DIS260116C00050000 | 2024-04-19 2:07PM EDT | 50.00 | 65.75 | 61.60 | 66.50 | 0.00 | - | 3 | 151 | 55.24% |
| DIS260116C00055000 | 2024-04-04 12:04PM EDT | 55.00 | 69.20 | 57.20 | 62.00 | 0.00 | - | 2 | 38 | 52.19% |
| DIS260116C00060000 | 2024-04-05 1:35PM EDT | 60.00 | 63.38 | 53.00 | 57.95 | 0.00 | - | 2 | 88 | 50.41% |
| DIS260116C00065000 | 2024-04-19 10:27AM EDT | 65.00 | 51.80 | 50.10 | 53.45 | 0.00 | - | 2 | 55 | 55.21% |
| DIS260116C00070000 | 2024-05-01 1:23PM EDT | 70.00 | 47.30 | 44.65 | 49.45 | -1.70 | -3.47% | 23 | 309 | 52.72% |
| DIS260116C00075000 | 2024-04-22 10:05AM EDT | 75.00 | 44.10 | 42.20 | 45.30 | 0.00 | - | 1 | 202 | 49.76% |
| DIS260116C00080000 | 2024-04-30 3:17PM EDT | 80.00 | 39.41 | 38.60 | 41.45 | 0.00 | - | 1 | 433 | 47.52% |
| DIS260116C00085000 | 2024-04-25 9:49AM EDT | 85.00 | 36.10 | 35.10 | 37.85 | 0.00 | - | 1 | 501 | 45.74% |
| DIS260116C00090000 | 2024-04-29 3:03PM EDT | 90.00 | 33.50 | 31.40 | 32.95 | 0.00 | - | 20 | 672 | 41.00% |
| DIS260116C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 30.20 | 28.20 | 31.10 | 0.00 | - | 11 | 580 | 42.56% |
| DIS260116C00100000 | 2024-05-01 9:49AM EDT | 100.00 | 25.95 | 25.45 | 26.05 | -0.80 | -2.99% | 13 | 1,472 | 37.46% |
| DIS260116C00105000 | 2024-04-29 3:44PM EDT | 105.00 | 24.08 | 22.70 | 25.40 | 0.00 | - | 1 | 370 | 40.53% |
| DIS260116C00110000 | 2024-05-01 12:55PM EDT | 110.00 | 20.44 | 19.15 | 22.50 | -0.41 | -1.97% | 16 | 1,063 | 39.06% |
| DIS260116C00115000 | 2024-05-01 1:45PM EDT | 115.00 | 18.10 | 17.15 | 18.90 | -0.27 | -1.47% | 82 | 1,591 | 36.12% |
| DIS260116C00120000 | 2024-04-30 9:33AM EDT | 120.00 | 15.95 | 15.25 | 15.85 | 0.00 | - | 3 | 2,037 | 33.93% |
| DIS260116C00125000 | 2024-04-30 3:36PM EDT | 125.00 | 14.10 | 12.60 | 13.80 | 0.00 | - | 15 | 2,544 | 33.19% |
| DIS260116C00130000 | 2024-04-30 10:50AM EDT | 130.00 | 12.06 | 11.70 | 14.30 | -0.45 | -3.60% | 1 | 455 | 36.62% |
| DIS260116C00135000 | 2024-04-30 9:38AM EDT | 135.00 | 10.75 | 9.15 | 12.40 | 0.00 | - | 4 | 589 | 35.63% |
| DIS260116C00140000 | 2024-05-01 11:18AM EDT | 140.00 | 9.00 | 6.50 | 9.00 | -0.25 | -2.70% | 1 | 1,724 | 31.63% |
| DIS260116C00145000 | 2024-04-30 12:37PM EDT | 145.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 463 | 31.31% |
| DIS260116C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 6.65 | 6.50 | 6.75 | -0.65 | -8.90% | 2 | 125 | 31.02% |
| DIS260116C00155000 | 2024-04-30 3:04PM EDT | 155.00 | 5.85 | 4.60 | 6.05 | 0.00 | - | 6 | 179 | 31.23% |
| DIS260116C00160000 | 2024-04-25 12:15PM EDT | 160.00 | 5.10 | 4.70 | 5.90 | -0.25 | -4.67% | 1 | 714 | 32.45% |
| DIS260116C00165000 | 2024-05-01 10:00AM EDT | 165.00 | 4.45 | 3.50 | 5.15 | +0.02 | +0.45% | 1 | 173 | 32.24% |
| DIS260116C00170000 | 2024-05-01 2:31PM EDT | 170.00 | 3.80 | 3.55 | 4.95 | -0.10 | -2.56% | 2 | 567 | 33.14% |
| DIS260116C00175000 | 2024-05-01 3:20PM EDT | 175.00 | 3.33 | 3.05 | 3.90 | -0.07 | -2.06% | 2 | 124 | 31.84% |
| DIS260116C00180000 | 2024-05-01 10:44AM EDT | 180.00 | 2.84 | 2.66 | 2.83 | -0.05 | -1.73% | 1 | 652 | 30.05% |
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 | 0.14 | 0.80 | 0.00 | - | 2 | 868 | 46.85% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 45.00 | 0.45 | 0.22 | 0.59 | 0.00 | - | 20 | 443 | 39.45% |
| DIS260116P00050000 | 2024-05-01 3:09PM EDT | 50.00 | 0.60 | 0.56 | 0.67 | +0.07 | +13.21% | 2 | 194 | 36.16% |
| DIS260116P00055000 | 2024-04-30 11:23AM EDT | 55.00 | 0.78 | 0.55 | 0.86 | 0.00 | - | 1 | 858 | 34.03% |
| DIS260116P00060000 | 2024-04-24 3:42PM EDT | 60.00 | 1.09 | 0.60 | 2.45 | 0.00 | - | 22 | 2,220 | 39.72% |
| DIS260116P00065000 | 2024-04-26 1:44PM EDT | 65.00 | 1.45 | 1.43 | 1.95 | 0.00 | - | 150 | 407 | 33.20% |
| DIS260116P00070000 | 2024-04-29 9:44AM EDT | 70.00 | 1.96 | 1.45 | 2.49 | 0.00 | - | 10 | 1,433 | 31.78% |
| DIS260116P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.57 | 2.21 | 2.87 | 0.00 | - | 1 | 794 | 29.47% |
| DIS260116P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 3.58 | 3.45 | 3.70 | 0.00 | - | 20 | 961 | 28.46% |
| DIS260116P00085000 | 2024-04-29 3:33PM EDT | 85.00 | 4.25 | 4.35 | 4.70 | 0.00 | - | 28 | 2,327 | 27.48% |
| DIS260116P00090000 | 2024-04-29 11:11AM EDT | 90.00 | 5.55 | 4.05 | 7.45 | +0.20 | +3.74% | 4 | 1,632 | 30.09% |
| DIS260116P00095000 | 2024-05-01 12:32PM EDT | 95.00 | 6.98 | 6.00 | 7.25 | +0.31 | +4.65% | 4 | 762 | 25.54% |
| DIS260116P00100000 | 2024-05-01 1:37PM EDT | 100.00 | 8.65 | 8.55 | 9.65 | +0.15 | +1.76% | 1 | 5,741 | 26.14% |
| DIS260116P00105000 | 2024-05-01 9:43AM EDT | 105.00 | 10.38 | 10.40 | 11.75 | +0.28 | +2.77% | 3 | 618 | 25.59% |
| DIS260116P00110000 | 2024-05-01 1:30PM EDT | 110.00 | 12.68 | 11.80 | 12.85 | +0.43 | +3.51% | 2 | 1,228 | 22.83% |
| DIS260116P00115000 | 2024-05-01 12:32PM EDT | 115.00 | 14.95 | 13.05 | 15.90 | +0.85 | +6.03% | 1 | 494 | 23.07% |
| DIS260116P00120000 | 2024-05-01 3:53PM EDT | 120.00 | 17.90 | 15.60 | 18.10 | +0.70 | +4.07% | 5 | 551 | 21.33% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 125.00 | 19.60 | 20.55 | 22.75 | 0.00 | - | 5 | 599 | 23.45% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 130.00 | 20.15 | 23.35 | 24.40 | 0.00 | - | 49 | 94 | 19.62% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 135.00 | 20.55 | 26.95 | 27.85 | 0.00 | - | 3 | 56 | 18.45% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 140.00 | 25.24 | 30.85 | 32.05 | 0.00 | - | 3 | 6 | 18.35% |
| 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 | 14.52% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 47.00 | 52.00 | 0.00 | - | - | 58 | 24.21% |
| DIS260116P00165000 | 2024-04-29 9:44AM EDT | 165.00 | 52.03 | 52.00 | 57.00 | 0.00 | - | 2 | 6 | 25.52% |
| 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.