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

169.39-4.31 (-2.48%)

As of 1:23PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220121C00045000	2021-05-05 12:04PM EDT	45.00	139.40	124.75	125.10	0.00	-	2	50	81.69%
DIS220121C00050000	2021-04-23 10:34AM EDT	50.00	133.29	119.70	120.20	0.00	-	2	175	76.03%
DIS220121C00055000	2021-03-22 9:31AM EDT	55.00	138.38	127.60	128.25	0.00	-	10	73	166.61%
DIS220121C00060000	2021-05-14 3:02PM EDT	60.00	114.28	109.55	110.30	0.00	-	5,022	6,292	64.82%
DIS220121C00065000	2021-03-16 2:05PM EDT	65.00	129.00	120.15	123.40	0.00	-	1	88	162.44%
DIS220121C00070000	2021-03-30 11:06AM EDT	70.00	116.00	113.75	114.95	0.00	-	2	348	141.14%
DIS220121C00075000	2021-04-23 10:49AM EDT	75.00	96.33	94.85	95.40	-12.22	-11.26%	1	181	54.91%
DIS220121C00080000	2021-04-26 9:30AM EDT	80.00	90.30	90.15	90.75	-3.00	-3.22%	1	370	54.76%
DIS220121C00085000	2021-05-05 12:58PM EDT	85.00	99.15	85.00	85.70	0.00	-	6	284	53.19%
DIS220121C00090000	2021-05-13 12:51PM EDT	90.00	80.50	80.25	80.65	-8.90	-9.96%	1	760	48.95%
DIS220121C00095000	2021-05-10 3:40PM EDT	95.00	84.95	75.35	75.85	0.00	-	10	298	46.89%
DIS220121C00100000	2021-05-17 12:30PM EDT	100.00	70.61	70.45	71.00	-3.89	-5.22%	8	4,592	44.39%
DIS220121C00105000	2021-05-14 10:36AM EDT	105.00	67.20	65.70	66.25	0.00	-	2	1,010	42.47%
DIS220121C00110000	2021-05-17 11:54AM EDT	110.00	60.40	61.10	61.50	-1.30	-2.11%	30	2,539	40.43%
DIS220121C00115000	2021-05-13 2:50PM EDT	115.00	56.36	56.20	56.85	-8.44	-13.02%	3	1,725	38.76%
DIS220121C00120000	2021-05-17 12:43PM EDT	120.00	52.00	51.55	52.00	-3.55	-6.39%	1	3,727	36.08%
DIS220121C00125000	2021-05-14 3:26PM EDT	125.00	46.79	47.05	47.55	-4.41	-8.61%	3	1,884	34.92%
DIS220121C00130000	2021-05-17 12:52PM EDT	130.00	43.10	42.75	43.10	-3.30	-7.11%	18	2,551	33.47%
DIS220121C00135000	2021-05-17 12:50PM EDT	135.00	38.73	38.35	38.70	-4.27	-9.93%	5	2,409	31.93%
DIS220121C00140000	2021-05-17 12:30PM EDT	140.00	34.40	34.35	34.60	-3.60	-9.47%	8	8,984	30.95%
DIS220121C00145000	2021-05-17 11:30AM EDT	145.00	30.63	30.50	30.70	-2.92	-8.70%	78	2,097	30.10%
DIS220121C00150000	2021-05-17 12:54PM EDT	150.00	27.10	26.80	27.10	-2.98	-9.91%	51	5,018	29.52%
DIS220121C00155000	2021-05-17 12:37PM EDT	155.00	23.40	23.40	23.70	-2.93	-11.13%	51	2,741	28.93%
DIS220121C00160000	2021-05-17 1:08PM EDT	160.00	20.40	20.40	20.60	-2.54	-11.07%	38	4,440	28.48%
DIS220121C00165000	2021-05-17 1:06PM EDT	165.00	17.72	17.60	17.80	-2.32	-11.58%	189	3,711	28.14%
DIS220121C00170000	2021-05-17 1:04PM EDT	170.00	15.15	15.05	15.25	-2.00	-11.66%	961	2,731	27.81%
DIS220121C00175000	2021-05-17 12:48PM EDT	175.00	12.95	12.85	13.05	-1.75	-11.90%	769	3,880	27.66%
DIS220121C00180000	2021-05-17 1:08PM EDT	180.00	10.95	10.85	11.00	-1.37	-11.12%	387	3,276	27.35%
DIS220121C00185000	2021-05-17 1:07PM EDT	185.00	9.25	9.25	9.35	-1.36	-12.82%	948	3,729	27.34%
DIS220121C00190000	2021-05-17 12:34PM EDT	190.00	7.72	7.75	7.90	-1.28	-14.22%	221	3,799	27.31%
DIS220121C00195000	2021-05-17 12:57PM EDT	195.00	6.70	6.50	6.70	-0.95	-12.42%	24	3,777	27.41%
DIS220121C00200000	2021-05-17 1:08PM EDT	200.00	5.50	5.50	5.60	-0.90	-14.06%	356	20,436	27.35%
DIS220121C00210000	2021-05-17 12:16PM EDT	210.00	3.85	3.80	4.00	-0.70	-15.38%	214	4,845	27.61%
DIS220121C00220000	2021-05-17 12:43PM EDT	220.00	2.81	2.73	2.84	-0.39	-12.19%	123	8,403	27.84%
DIS220121C00230000	2021-05-17 1:00PM EDT	230.00	2.02	1.98	2.06	-0.31	-13.30%	33	1,973	28.27%
DIS220121C00240000	2021-05-17 12:34PM EDT	240.00	1.51	1.47	1.55	-0.25	-14.20%	29	2,013	28.89%
DIS220121C00250000	2021-05-17 12:28PM EDT	250.00	1.18	1.12	1.21	-0.15	-11.28%	84	4,274	29.67%
DIS220121C00260000	2021-05-17 12:13PM EDT	260.00	0.92	0.89	0.97	-0.14	-13.21%	115	4,053	30.51%
DIS220121C00270000	2021-05-17 12:42PM EDT	270.00	0.80	0.75	0.80	-0.07	-8.05%	114	1,523	31.40%
DIS220121C00280000	2021-05-14 3:39PM EDT	280.00	0.71	0.60	0.00	0.00	-	114	1,338	12.50%
DIS220121C00290000	2021-05-17 12:53PM EDT	290.00	0.57	0.50	0.57	-0.02	-3.39%	37	2,636	33.14%

PutsforJanuary 21, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220121P00045000	2021-05-14 1:36PM EDT	45.00	0.09	0.05	0.12	0.00	-	2	852	63.67%
DIS220121P00050000	2021-05-17 9:30AM EDT	50.00	0.10	0.07	0.14	-0.04	-28.57%	26	975	60.16%
DIS220121P00055000	2021-05-05 3:15PM EDT	55.00	0.13	0.09	0.21	0.00	-	3	273	58.20%
DIS220121P00060000	2021-04-29 9:31AM EDT	60.00	0.23	0.13	0.26	0.00	-	5	978	55.86%
DIS220121P00065000	2021-05-17 11:16AM EDT	65.00	0.18	0.18	0.32	-0.13	-41.94%	1	733	53.61%
DIS220121P00070000	2021-05-13 1:35PM EDT	70.00	0.40	0.25	0.40	0.00	-	3	5,020	51.71%
DIS220121P00075000	2021-05-14 1:45PM EDT	75.00	0.35	0.30	0.38	-0.05	-12.50%	2	1,284	49.17%
DIS220121P00080000	2021-05-14 2:55PM EDT	80.00	0.43	0.38	0.49	0.00	-	16	1,815	47.53%
DIS220121P00085000	2021-05-14 3:22PM EDT	85.00	0.53	0.46	0.66	0.00	-	1	2,808	46.46%
DIS220121P00090000	2021-05-17 12:21PM EDT	90.00	0.66	0.58	0.67	+0.02	+3.13%	49	7,103	43.16%
DIS220121P00095000	2021-05-10 10:33AM EDT	95.00	0.79	0.66	0.80	0.00	-	10	5,446	41.31%
DIS220121P00100000	2021-05-17 12:05PM EDT	100.00	0.91	0.83	0.94	+0.06	+7.06%	2,504	9,582	39.40%
DIS220121P00105000	2021-05-14 3:50PM EDT	105.00	1.06	1.01	1.10	-0.04	-3.64%	11	5,469	37.55%
DIS220121P00110000	2021-05-14 3:53PM EDT	110.00	1.22	1.28	1.37	+0.02	+1.67%	1	5,523	36.28%
DIS220121P00115000	2021-05-17 12:14PM EDT	115.00	1.60	1.57	1.64	+0.10	+6.67%	1	1,825	34.74%
DIS220121P00120000	2021-05-17 12:53PM EDT	120.00	1.96	1.92	1.99	+0.14	+7.69%	12	5,733	33.39%
DIS220121P00125000	2021-05-17 12:56PM EDT	125.00	2.42	2.37	2.44	+0.37	+18.05%	227	5,467	32.20%
DIS220121P00130000	2021-05-17 12:57PM EDT	130.00	2.99	2.93	3.05	+0.46	+18.18%	251	9,166	31.29%
DIS220121P00135000	2021-05-17 12:34PM EDT	135.00	3.72	3.65	3.75	+0.55	+17.35%	306	4,295	30.29%
DIS220121P00140000	2021-05-17 12:57PM EDT	140.00	4.60	4.55	4.65	+0.74	+19.17%	122	4,044	29.49%
DIS220121P00145000	2021-05-17 12:10PM EDT	145.00	5.82	5.65	5.80	+1.05	+22.01%	6	2,802	28.91%
DIS220121P00150000	2021-05-17 1:07PM EDT	150.00	7.05	7.00	7.20	+1.05	+17.50%	1,299	12,588	28.43%
DIS220121P00155000	2021-05-17 12:10PM EDT	155.00	8.79	8.60	8.75	+1.39	+18.78%	37	2,357	27.81%
DIS220121P00160000	2021-05-17 12:14PM EDT	160.00	10.60	10.45	10.65	+1.40	+15.22%	549	4,140	27.43%
DIS220121P00165000	2021-05-17 11:56AM EDT	165.00	13.00	12.65	12.85	+1.96	+17.75%	20	3,049	27.14%
DIS220121P00170000	2021-05-17 12:23PM EDT	170.00	15.23	15.15	15.40	+1.93	+14.51%	853	4,095	27.01%
DIS220121P00175000	2021-05-17 12:10PM EDT	175.00	18.15	17.95	18.10	+2.34	+14.80%	141	5,247	26.68%
DIS220121P00180000	2021-05-17 11:52AM EDT	180.00	21.30	21.00	21.20	+2.55	+13.60%	149	3,437	26.63%
DIS220121P00185000	2021-05-17 1:04PM EDT	185.00	24.25	24.25	24.50	+2.95	+13.85%	114	2,062	26.51%
DIS220121P00190000	2021-05-17 11:08AM EDT	190.00	27.75	27.75	28.00	+2.50	+9.90%	22	2,263	26.35%
DIS220121P00195000	2021-05-17 11:52AM EDT	195.00	31.85	31.30	31.80	+3.07	+10.67%	19	866	26.39%
DIS220121P00200000	2021-05-17 11:37AM EDT	200.00	35.35	35.50	35.75	+2.82	+8.67%	37	2,271	26.37%
DIS220121P00210000	2021-05-17 12:12PM EDT	210.00	44.10	43.75	44.25	+3.00	+7.30%	29	417	26.72%
DIS220121P00220000	2021-05-14 9:54AM EDT	220.00	52.85	52.60	52.95	+0.45	+0.86%	1	894	26.34%
DIS220121P00230000	2021-05-11 12:36PM EDT	230.00	53.30	61.40	62.45	0.00	-	1	143	27.50%
DIS220121P00240000	2021-05-14 9:50AM EDT	240.00	71.00	71.30	71.65	-0.78	-1.09%	4	95	26.53%
DIS220121P00250000	2021-05-14 12:26PM EDT	250.00	78.10	80.45	81.30	0.00	-	19	61	26.66%
DIS220121P00260000	2021-05-14 3:14PM EDT	260.00	87.10	90.60	91.30	0.00	-	2	58	28.75%
DIS220121P00270000	2021-05-14 1:36PM EDT	270.00	96.35	100.35	101.20	0.00	-	1	79	29.92%
DIS220121P00280000	2021-05-14 1:36PM EDT	280.00	106.25	110.25	110.90	0.00	-	1	32	28.57%
DIS220121P00290000	2021-05-03 3:25PM EDT	290.00	105.70	120.25	120.80	0.00	-	16	137	28.64%

S&P/TSX19,409.04+42.35(+0.22%)

S&P 5004,146.30-27.55(-0.66%)

DOW34,233.39-148.74(-0.43%)

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

The Walt Disney Company (DIS)

S&P/TSX
19,409.04
+42.35(+0.22%)

S&P 500
4,146.30
-27.55(-0.66%)

DOW
34,233.39
-148.74(-0.43%)