Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,184.95 +962.06 (+2.23%) CMC Crypto 200
914.81 +18.10 (+2.02%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2023-12-07 3:23PM EST | 40.00 | 56.00 | 55.20 | 57.85 | 0.00 | - | 5 | 60 | 56.19% |
| DIS260116C00045000 | 2023-12-07 11:45AM EST | 45.00 | 51.53 | 50.80 | 54.10 | 0.00 | - | 3 | 7 | 53.87% |
| DIS260116C00050000 | 2023-12-06 12:44PM EST | 50.00 | 46.80 | 46.90 | 49.70 | 0.00 | - | 4 | 144 | 51.01% |
| DIS260116C00055000 | 2023-11-27 2:39PM EST | 55.00 | 43.60 | 42.95 | 45.75 | -3.37 | -7.17% | 1 | 13 | 53.39% |
| DIS260116C00060000 | 2023-12-08 3:43PM EST | 60.00 | 39.80 | 39.15 | 40.65 | +1.65 | +4.33% | 1 | 57 | 47.05% |
| DIS260116C00065000 | 2023-12-04 2:23PM EST | 65.00 | 35.28 | 33.75 | 36.50 | 0.00 | - | 5 | 51 | 43.84% |
| DIS260116C00070000 | 2023-12-08 3:47PM EST | 70.00 | 32.50 | 31.45 | 33.55 | +1.11 | +3.54% | 15 | 156 | 43.62% |
| DIS260116C00075000 | 2023-12-08 3:57PM EST | 75.00 | 29.01 | 28.80 | 30.20 | +0.38 | +1.33% | 5 | 166 | 42.00% |
| DIS260116C00080000 | 2023-12-08 3:41PM EST | 80.00 | 25.65 | 25.60 | 26.65 | +0.22 | +0.87% | 1 | 426 | 39.69% |
| DIS260116C00085000 | 2023-12-08 9:42AM EST | 85.00 | 22.46 | 22.60 | 23.50 | +0.14 | +0.63% | 2 | 351 | 38.03% |
| DIS260116C00090000 | 2023-12-08 12:15PM EST | 90.00 | 20.00 | 19.85 | 20.50 | -0.25 | -1.23% | 10 | 250 | 36.39% |
| DIS260116C00095000 | 2023-12-08 10:30AM EST | 95.00 | 18.00 | 17.35 | 18.50 | +0.68 | +3.93% | 1 | 370 | 36.37% |
| DIS260116C00100000 | 2023-12-08 3:43PM EST | 100.00 | 15.55 | 15.10 | 16.05 | +0.20 | +1.30% | 4 | 1,107 | 35.16% |
| DIS260116C00105000 | 2023-12-07 3:54PM EST | 105.00 | 12.75 | 13.00 | 13.85 | 0.00 | - | 89 | 855 | 34.11% |
| DIS260116C00110000 | 2023-12-08 3:24PM EST | 110.00 | 11.27 | 11.15 | 11.65 | +0.22 | +1.99% | 15 | 265 | 32.74% |
| DIS260116C00115000 | 2023-12-07 2:53PM EST | 115.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 10 | 1,240 | 31.89% |
| DIS260116C00120000 | 2023-12-08 3:46PM EST | 120.00 | 8.35 | 8.10 | 8.75 | +0.15 | +1.83% | 6 | 1,428 | 31.88% |
| DIS260116C00125000 | 2023-12-08 2:46PM EST | 125.00 | 7.08 | 6.90 | 7.10 | +0.18 | +2.61% | 8 | 955 | 30.59% |
| DIS260116C00130000 | 2023-12-08 3:41PM EST | 130.00 | 6.10 | 5.85 | 6.15 | +0.25 | +4.27% | 8 | 175 | 30.43% |
| DIS260116C00135000 | 2023-12-07 3:26PM EST | 135.00 | 5.00 | 5.00 | 5.15 | 0.00 | - | 1 | 479 | 29.89% |
| DIS260116C00140000 | 2023-12-08 10:26AM EST | 140.00 | 4.55 | 4.25 | 4.50 | +0.40 | +9.64% | 2 | 52 | 29.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2023-12-08 2:57PM EST | 40.00 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 5 | 697 | 35.40% |
| DIS260116P00045000 | 2023-12-05 1:54PM EST | 45.00 | 0.95 | 0.73 | 0.95 | +0.25 | +35.71% | 1 | 412 | 33.69% |
| DIS260116P00050000 | 2023-12-08 2:39PM EST | 50.00 | 1.20 | 0.97 | 1.39 | 0.00 | - | 1 | 83 | 32.42% |
| DIS260116P00055000 | 2023-12-06 10:04AM EST | 55.00 | 1.80 | 1.42 | 1.67 | 0.00 | - | 20 | 494 | 29.77% |
| DIS260116P00060000 | 2023-12-08 12:34PM EST | 60.00 | 2.20 | 1.93 | 2.45 | -0.14 | -5.98% | 1 | 192 | 29.17% |
| DIS260116P00065000 | 2023-12-05 12:17PM EST | 65.00 | 3.30 | 2.86 | 3.10 | 0.00 | - | 8 | 574 | 27.43% |
| DIS260116P00070000 | 2023-12-08 2:15PM EST | 70.00 | 3.90 | 3.80 | 4.05 | -0.30 | -7.14% | 2 | 962 | 26.24% |
| DIS260116P00075000 | 2023-12-06 3:43PM EST | 75.00 | 5.50 | 4.95 | 5.20 | 0.00 | - | 1 | 388 | 25.08% |
| DIS260116P00080000 | 2023-12-08 11:34AM EST | 80.00 | 6.50 | 6.35 | 6.65 | -0.20 | -2.99% | 1 | 672 | 24.12% |
| DIS260116P00085000 | 2023-12-06 1:08PM EST | 85.00 | 8.20 | 8.00 | 8.30 | -0.40 | -4.65% | 2 | 1,545 | 23.04% |
| DIS260116P00090000 | 2023-12-07 11:46AM EST | 90.00 | 10.35 | 10.00 | 10.20 | 0.00 | - | 2 | 445 | 21.93% |
| DIS260116P00095000 | 2023-12-07 12:50PM EST | 95.00 | 12.43 | 12.10 | 12.45 | 0.00 | - | 6 | 139 | 20.92% |
| DIS260116P00100000 | 2023-12-07 1:32PM EST | 100.00 | 15.05 | 14.65 | 14.95 | 0.00 | - | 17 | 4,308 | 19.77% |
| DIS260116P00105000 | 2023-12-07 10:11AM EST | 105.00 | 18.00 | 16.45 | 17.80 | 0.00 | - | 1 | 819 | 18.63% |
| DIS260116P00110000 | 2023-11-29 1:50PM EST | 110.00 | 20.65 | 19.95 | 20.95 | 0.00 | - | 10 | 138 | 17.36% |
| DIS260116P00115000 | 2023-12-01 2:58PM EST | 115.00 | 24.30 | 23.70 | 24.50 | 0.00 | - | 1 | 54 | 16.09% |
| DIS260116P00120000 | 2023-11-17 10:25AM EST | 120.00 | 26.73 | 27.10 | 28.35 | 0.00 | - | 1 | 5 | 14.50% |
| DIS260116P00125000 | 2023-11-02 11:58AM EST | 125.00 | 42.05 | 32.65 | 34.25 | 0.00 | - | 1 | 1 | 18.94% |
© 2023 Yahoo. All rights reserved.