STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Latest economic data show 'supply-side shocks hitting the economy,' but will likely resolve in months to quarters: Economist

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

169.88-3.82 (-2.20%)

As of 1:05PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210618C00045000	2021-05-17 11:10AM EDT	45.00	124.85	124.80	125.20	-7.75	-5.84%	17	25	183.59%
DIS210618C00050000	2021-04-23 9:58AM EDT	50.00	129.75	119.80	120.25	0.00	-	3	29	173.44%
DIS210618C00055000	2021-02-01 2:09PM EDT	55.00	116.51	134.60	135.30	0.00	-	2	19	558.62%
DIS210618C00060000	2021-05-17 9:30AM EDT	60.00	111.85	109.80	110.20	0.00	-	8	2,444	145.31%
DIS210618C00065000	2021-05-17 11:10AM EDT	65.00	104.85	104.90	105.15	-8.95	-7.86%	5	174	137.89%
DIS210618C00070000	2021-05-11 10:56AM EDT	70.00	111.00	99.85	100.15	0.00	-	3	94	125.00%
DIS210618C00075000	2021-05-13 2:58PM EDT	75.00	103.20	94.85	95.15	0.00	-	1	33	116.02%
DIS210618C00080000	2021-04-30 3:49PM EDT	80.00	98.60	89.85	90.15	0.00	-	4	116	107.42%
DIS210618C00085000	2021-04-06 10:30AM EDT	85.00	105.25	95.30	95.80	0.00	-	3	149	275.56%
DIS210618C00090000	2021-05-14 9:58AM EDT	90.00	79.64	79.95	80.20	-1.41	-1.74%	6	398	97.95%
DIS210618C00095000	2021-04-16 3:54PM EDT	95.00	92.44	78.55	79.30	0.00	-	9	162	169.97%
DIS210618C00100000	2021-05-14 9:30AM EDT	100.00	71.14	69.95	70.20	0.00	-	5	1,050	83.20%
DIS210618C00105000	2021-05-17 12:40PM EDT	105.00	64.93	64.85	65.25	-4.82	-6.91%	6	1,082	74.80%
DIS210618C00110000	2021-05-13 3:44PM EDT	110.00	59.65	59.95	60.25	-9.80	-14.11%	1	756	71.00%
DIS210618C00115000	2021-05-14 10:05AM EDT	115.00	57.00	55.00	55.35	0.00	-	1	753	67.68%
DIS210618C00120000	2021-05-14 2:43PM EDT	120.00	50.97	50.00	50.30	-3.88	-7.07%	5	2,133	60.35%
DIS210618C00125000	2021-05-12 12:07PM EDT	125.00	54.63	45.05	45.30	0.00	-	12	2,251	54.98%
DIS210618C00130000	2021-05-17 12:07PM EDT	130.00	39.67	40.15	40.40	-4.48	-10.15%	18	2,423	51.66%
DIS210618C00135000	2021-05-17 9:30AM EDT	135.00	35.11	35.10	35.50	-3.89	-9.97%	3	1,424	50.00%
DIS210618C00140000	2021-05-14 3:22PM EDT	140.00	30.50	30.30	30.55	-3.50	-10.29%	5	4,702	44.36%
DIS210618C00145000	2021-05-17 9:58AM EDT	145.00	26.40	25.35	25.65	-2.20	-7.69%	1	2,311	39.28%
DIS210618C00150000	2021-05-17 12:25PM EDT	150.00	20.60	20.55	20.85	-3.70	-15.23%	75	4,417	34.97%
DIS210618C00155000	2021-05-17 12:06PM EDT	155.00	15.60	16.00	16.25	-3.65	-18.96%	7	3,605	31.60%
DIS210618C00160000	2021-05-17 12:44PM EDT	160.00	11.90	11.85	12.00	-3.08	-20.56%	275	7,939	29.16%
DIS210618C00165000	2021-05-17 12:47PM EDT	165.00	8.15	8.10	8.25	-2.62	-24.33%	370	5,605	27.24%
DIS210618C00170000	2021-05-17 12:45PM EDT	170.00	5.25	5.15	5.25	-2.10	-28.57%	1,312	4,231	26.06%
DIS210618C00175000	2021-05-17 12:48PM EDT	175.00	3.15	3.10	3.15	-1.46	-31.67%	1,305	7,109	25.75%
DIS210618C00180000	2021-05-17 12:46PM EDT	180.00	1.82	1.75	1.81	-1.00	-35.46%	2,248	14,339	25.93%
DIS210618C00185000	2021-05-17 12:48PM EDT	185.00	1.03	1.02	1.03	-0.58	-36.02%	1,527	44,649	26.53%
DIS210618C00190000	2021-05-17 12:44PM EDT	190.00	0.60	0.60	0.62	-0.33	-35.48%	1,234	13,637	27.71%
DIS210618C00195000	2021-05-17 12:48PM EDT	195.00	0.38	0.37	0.38	-0.20	-34.48%	270	17,540	28.93%
DIS210618C00200000	2021-05-17 12:44PM EDT	200.00	0.26	0.25	0.26	-0.14	-35.00%	599	22,033	30.64%
DIS210618C00210000	2021-05-17 12:40PM EDT	210.00	0.15	0.14	0.15	-0.04	-21.05%	139	8,409	34.57%
DIS210618C00220000	2021-05-17 12:46PM EDT	220.00	0.09	0.09	0.10	-0.04	-30.77%	141	5,241	38.57%
DIS210618C00230000	2021-05-17 10:44AM EDT	230.00	0.07	0.06	0.07	-0.01	-12.50%	25	4,291	42.19%
DIS210618C00240000	2021-05-17 11:53AM EDT	240.00	0.05	0.04	0.06	-0.01	-16.67%	172	2,608	46.29%
DIS210618C00250000	2021-05-17 11:53AM EDT	250.00	0.03	0.03	0.04	-0.01	-25.00%	47	1,741	48.83%
DIS210618C00260000	2021-05-17 10:26AM EDT	260.00	0.03	0.02	0.03	0.00	-	10	3,238	50.78%
DIS210618C00270000	2021-05-14 12:01PM EDT	270.00	0.03	0.02	0.03	0.00	-	20	1,301	54.69%
DIS210618C00280000	2021-05-14 10:29AM EDT	280.00	0.04	0.00	0.03	+0.02	+100.00%	1	849	55.47%
DIS210618C00290000	2021-05-17 10:15AM EDT	290.00	0.02	0.00	0.02	+0.01	+100.00%	109	944	57.03%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210618P00045000	2021-05-06 9:30AM EDT	45.00	0.01	0.00	0.01	0.00	-	40	302	134.38%
DIS210618P00050000	2021-03-08 4:59PM EDT	50.00	0.03	0.00	0.06	0.00	-	1	196	145.31%
DIS210618P00055000	2021-03-29 9:30AM EDT	55.00	0.04	0.00	0.00	0.00	-	10	62	50.00%
DIS210618P00060000	2021-05-10 1:20PM EDT	60.00	0.02	0.00	0.02	0.00	-	7	1,963	112.50%
DIS210618P00065000	2021-05-05 12:26PM EDT	65.00	0.02	0.00	0.03	0.00	-	4	1,041	107.81%
DIS210618P00070000	2021-04-19 1:16PM EDT	70.00	0.01	0.00	0.03	0.00	-	400	828	100.00%
DIS210618P00075000	2021-05-07 10:31AM EDT	75.00	0.03	0.00	0.03	0.00	-	1	2,941	92.19%
DIS210618P00080000	2021-05-04 2:28PM EDT	80.00	0.01	0.00	0.03	-0.02	-66.67%	200	4,264	85.94%
DIS210618P00085000	2021-05-13 10:17AM EDT	85.00	0.03	0.00	0.03	0.00	-	18	4,633	78.91%
DIS210618P00090000	2021-05-14 12:19PM EDT	90.00	0.03	0.00	0.08	0.00	-	13	4,296	80.47%
DIS210618P00095000	2021-05-11 1:42PM EDT	95.00	0.06	0.00	0.00	0.00	-	22	5,909	50.00%
DIS210618P00100000	2021-05-17 10:30AM EDT	100.00	0.04	0.02	0.03	0.00	-	4	7,341	64.84%
DIS210618P00105000	2021-05-17 11:10AM EDT	105.00	0.03	0.03	0.04	0.00	-	24	3,173	61.33%
DIS210618P00110000	2021-05-14 2:55PM EDT	110.00	0.05	0.05	0.06	+0.01	+25.00%	5	5,316	58.79%
DIS210618P00115000	2021-05-14 10:04AM EDT	115.00	0.11	0.07	0.08	0.00	-	33	1,943	55.47%
DIS210618P00120000	2021-05-17 9:34AM EDT	120.00	0.10	0.10	0.11	+0.03	+42.86%	100	3,782	52.15%
DIS210618P00125000	2021-05-17 12:33PM EDT	125.00	0.13	0.13	0.14	+0.03	+30.00%	23	2,513	48.73%
DIS210618P00130000	2021-05-17 11:15AM EDT	130.00	0.18	0.17	0.18	+0.08	+80.00%	8	3,577	44.92%
DIS210618P00135000	2021-05-17 11:15AM EDT	135.00	0.24	0.24	0.25	+0.06	+33.33%	80	2,568	41.70%
DIS210618P00140000	2021-05-17 12:45PM EDT	140.00	0.31	0.31	0.32	+0.07	+29.17%	307	2,467	37.84%
DIS210618P00145000	2021-05-17 12:05PM EDT	145.00	0.44	0.44	0.45	+0.11	+33.33%	71	2,098	34.52%
DIS210618P00150000	2021-05-17 12:45PM EDT	150.00	0.66	0.65	0.67	+0.19	+40.43%	175	5,866	31.52%
DIS210618P00155000	2021-05-17 12:41PM EDT	155.00	1.05	1.04	1.07	+0.35	+50.00%	537	4,644	29.02%
DIS210618P00160000	2021-05-17 12:45PM EDT	160.00	1.77	1.78	1.80	+0.61	+52.59%	1,767	10,794	27.05%
DIS210618P00165000	2021-05-17 12:41PM EDT	165.00	3.10	3.00	3.10	+1.10	+55.00%	1,293	15,755	25.78%
DIS210618P00170000	2021-05-17 12:38PM EDT	170.00	5.22	5.10	5.25	+1.72	+49.14%	1,118	10,419	25.45%
DIS210618P00175000	2021-05-17 12:38PM EDT	175.00	8.17	8.05	8.15	+2.31	+39.42%	241	7,919	25.10%
DIS210618P00180000	2021-05-17 12:44PM EDT	180.00	11.70	11.70	11.85	+2.80	+31.46%	272	14,340	25.39%
DIS210618P00185000	2021-05-17 12:25PM EDT	185.00	16.03	15.80	16.10	+3.43	+27.22%	58	40,349	26.07%
DIS210618P00190000	2021-05-17 11:28AM EDT	190.00	20.90	20.45	20.70	+3.93	+23.16%	35	7,032	27.20%
DIS210618P00195000	2021-05-17 10:40AM EDT	195.00	25.30	25.20	25.45	+3.27	+14.84%	6	12,948	28.03%
DIS210618P00200000	2021-05-17 12:19PM EDT	200.00	30.50	30.05	30.35	+4.04	+15.27%	53	2,285	29.88%
DIS210618P00210000	2021-05-14 1:58PM EDT	210.00	36.00	39.95	40.30	0.00	-	1	618	35.50%
DIS210618P00220000	2021-05-11 11:25AM EDT	220.00	38.80	49.95	50.20	0.00	-	2	540	37.21%
DIS210618P00230000	2021-05-14 3:28PM EDT	230.00	56.20	59.90	60.25	0.00	-	1	239	45.51%
DIS210618P00240000	2021-05-13 2:15PM EDT	240.00	62.70	69.95	70.20	0.00	-	17	300	47.75%
DIS210618P00250000	2021-05-14 9:41AM EDT	250.00	80.00	79.90	80.20	0.00	-	5	303	52.54%
DIS210618P00260000	2021-05-03 9:47AM EDT	260.00	88.95	89.90	90.20	0.00	-	1	110	57.13%
DIS210618P00270000	2021-04-13 12:52PM EDT	270.00	85.29	89.50	93.85	0.00	-	1	26	0.00%
DIS210618P00280000	2021-05-03 9:47AM EDT	280.00	92.15	109.90	110.20	0.00	-	2	10	65.63%
DIS210618P00290000	2021-03-30 2:50PM EDT	290.00	104.90	104.35	105.15	0.00	-	12	4	0.00%

S&P/TSX19,431.43+64.74(+0.33%)

S&P 5004,153.07-20.78(-0.50%)

DOW34,279.44-102.69(-0.30%)

STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

The Walt Disney Company (DIS)

S&P/TSX
19,431.43
+64.74(+0.33%)

S&P 500
4,153.07
-20.78(-0.50%)

DOW
34,279.44
-102.69(-0.30%)