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

169.93-3.77 (-2.17%)

As of 12:53PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220617C00050000	2021-05-10 3:16PM EDT	50.00	119.30	118.80	121.25	-15.47	-11.48%	1	370	70.87%
DIS220617C00055000	2021-04-15 2:18PM EDT	55.00	131.23	116.95	121.50	0.00	-	1	475	87.59%
DIS220617C00060000	2021-05-05 10:11AM EDT	60.00	122.90	108.65	111.35	0.00	-	1	206	61.94%
DIS220617C00065000	2021-03-10 12:19PM EDT	65.00	133.45	121.00	126.00	0.00	-	2	76	133.47%
DIS220617C00070000	2021-04-13 12:51PM EDT	70.00	115.30	106.50	111.50	0.00	-	50	394	90.89%
DIS220617C00075000	2021-04-19 12:43PM EDT	75.00	107.10	94.20	96.95	0.00	-	25	128	54.00%
DIS220617C00080000	2021-05-14 3:37PM EDT	80.00	94.90	89.25	91.45	0.00	-	2	235	47.08%
DIS220617C00085000	2021-03-08 4:39PM EDT	85.00	118.35	101.50	106.50	0.00	-	6	153	104.06%
DIS220617C00090000	2021-05-14 10:22AM EDT	90.00	83.30	80.40	82.40	0.00	-	26	263	45.79%
DIS220617C00095000	2021-03-31 9:30AM EDT	95.00	93.03	0.00	0.00	0.00	-	3	144	0.00%
DIS220617C00100000	2021-05-14 11:50AM EDT	100.00	72.00	70.45	72.05	-3.50	-4.64%	2	1,342	37.89%
DIS220617C00105000	2021-05-07 10:16AM EDT	105.00	79.25	65.60	67.30	0.00	-	1	258	36.10%
DIS220617C00110000	2021-04-19 1:10PM EDT	110.00	79.20	61.35	63.55	0.00	-	7	464	37.76%
DIS220617C00115000	2021-05-14 10:28AM EDT	115.00	60.60	57.50	58.65	0.00	-	5	851	35.11%
DIS220617C00120000	2021-05-14 3:49PM EDT	120.00	57.50	53.15	54.40	0.00	-	8	2,251	34.37%
DIS220617C00125000	2021-05-17 12:30PM EDT	125.00	49.37	48.85	49.50	-3.08	-5.87%	5	744	31.73%
DIS220617C00130000	2021-05-14 3:54PM EDT	130.00	45.75	44.30	45.90	-3.05	-6.25%	4	2,342	32.17%
DIS220617C00135000	2021-05-14 3:50PM EDT	135.00	41.50	40.05	41.35	-3.05	-6.85%	9	540	30.18%
DIS220617C00140000	2021-05-17 9:42AM EDT	140.00	39.10	36.65	38.00	-2.50	-6.01%	1	1,020	30.43%
DIS220617C00145000	2021-05-17 12:28PM EDT	145.00	34.18	33.50	34.00	-2.86	-7.72%	25	464	29.14%
DIS220617C00150000	2021-05-17 11:56AM EDT	150.00	30.43	29.45	30.70	-2.97	-8.89%	135	2,013	28.84%
DIS220617C00155000	2021-05-14 3:19PM EDT	155.00	29.50	26.35	28.05	-0.83	-2.74%	1	609	29.25%
DIS220617C00160000	2021-05-17 11:55AM EDT	160.00	24.36	24.35	24.75	-3.60	-12.88%	17	1,055	28.34%
DIS220617C00165000	2021-05-17 12:21PM EDT	165.00	22.20	21.60	22.10	-2.30	-9.39%	24	1,085	28.13%
DIS220617C00170000	2021-05-17 12:17PM EDT	170.00	19.80	19.35	19.70	-2.20	-10.00%	32	891	28.00%
DIS220617C00175000	2021-05-17 11:52AM EDT	175.00	17.30	17.15	17.50	-2.00	-10.36%	41	924	27.87%
DIS220617C00180000	2021-05-17 11:47AM EDT	180.00	15.40	15.25	15.55	-1.65	-9.68%	8	1,204	27.83%
DIS220617C00185000	2021-05-17 12:37PM EDT	185.00	13.60	13.50	13.75	-1.85	-11.97%	12	2,424	27.74%
DIS220617C00190000	2021-05-17 12:22PM EDT	190.00	12.12	11.95	12.20	-2.43	-16.70%	76	2,555	27.77%
DIS220617C00195000	2021-05-14 3:36PM EDT	195.00	10.62	10.55	10.95	-1.34	-11.20%	2	1,477	28.02%
DIS220617C00200000	2021-05-17 12:37PM EDT	200.00	9.45	9.30	9.45	-1.25	-11.68%	138	3,985	27.66%
DIS220617C00210000	2021-05-17 12:33PM EDT	210.00	7.37	7.25	7.45	-1.03	-12.26%	37	1,011	27.90%
DIS220617C00220000	2021-05-17 12:07PM EDT	220.00	5.77	5.35	5.85	-0.73	-11.23%	79	1,498	28.09%
DIS220617C00230000	2021-05-14 3:56PM EDT	230.00	5.15	4.40	4.65	0.00	-	41	829	28.41%
DIS220617C00240000	2021-05-17 12:33PM EDT	240.00	3.57	3.45	3.75	-0.43	-10.75%	25	583	28.81%
DIS220617C00250000	2021-05-14 3:42PM EDT	250.00	2.95	2.91	3.05	-0.35	-10.61%	55	1,684	29.24%
DIS220617C00260000	2021-05-14 1:27PM EDT	260.00	2.59	2.31	2.71	-0.15	-5.47%	2	226	30.27%
DIS220617C00270000	2021-05-17 11:14AM EDT	270.00	1.94	1.94	2.55	-0.56	-22.40%	7	511	31.64%
DIS220617C00280000	2021-05-14 3:44PM EDT	280.00	1.89	1.67	1.93	0.00	-	69	754	31.30%
DIS220617C00290000	2021-05-17 10:38AM EDT	290.00	1.47	1.49	1.60	-0.17	-10.37%	168	1,056	31.60%

PutsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220617P00050000	2021-05-10 2:17PM EDT	50.00	0.20	0.07	0.28	0.00	-	2	492	51.03%
DIS220617P00055000	2021-02-12 3:06PM EDT	55.00	0.72	0.46	0.67	0.00	-	30	126	56.15%
DIS220617P00060000	2021-05-17 10:00AM EDT	60.00	0.32	0.22	0.38	-0.02	-5.88%	1	317	48.88%
DIS220617P00065000	2021-01-27 4:50PM EDT	65.00	1.35	0.94	1.21	0.00	-	3	57	54.42%
DIS220617P00070000	2021-03-22 3:37PM EDT	70.00	0.86	0.46	0.71	0.00	-	1	180	46.78%
DIS220617P00075000	2021-04-20 10:26AM EDT	75.00	0.70	0.46	0.70	0.00	-	1	194	43.37%
DIS220617P00080000	2021-05-12 12:49PM EDT	80.00	0.80	0.58	1.04	0.00	-	4	527	43.47%
DIS220617P00085000	2021-05-04 3:52PM EDT	85.00	0.90	0.85	1.21	0.00	-	11	494	41.68%
DIS220617P00090000	2021-05-17 11:01AM EDT	90.00	1.21	0.85	1.45	+0.04	+3.42%	12	839	40.26%
DIS220617P00095000	2021-05-14 3:25PM EDT	95.00	1.26	1.25	1.68	0.00	-	2	1,740	38.64%
DIS220617P00100000	2021-04-26 10:18AM EDT	100.00	1.60	1.67	1.85	0.00	-	122	1,582	36.63%
DIS220617P00105000	2021-05-06 3:16PM EDT	105.00	1.90	1.81	2.21	0.00	-	2	1,346	35.45%
DIS220617P00110000	2021-05-10 3:35PM EDT	110.00	2.17	2.40	2.75	0.00	-	1	931	34.76%
DIS220617P00115000	2021-05-13 3:02PM EDT	115.00	3.05	2.73	3.00	0.00	-	10	952	32.83%
DIS220617P00120000	2021-05-17 12:29PM EDT	120.00	3.45	3.30	3.60	+0.35	+11.29%	7	1,087	31.93%
DIS220617P00125000	2021-05-13 10:03AM EDT	125.00	4.12	4.10	4.25	+0.02	+0.49%	1	402	30.93%
DIS220617P00130000	2021-05-17 11:56AM EDT	130.00	5.10	4.95	5.10	+0.68	+15.38%	21	1,392	30.19%
DIS220617P00135000	2021-05-17 11:55AM EDT	135.00	6.10	5.95	6.20	+0.73	+13.59%	90	461	29.74%
DIS220617P00140000	2021-05-17 9:40AM EDT	140.00	6.53	7.10	7.50	+0.21	+3.32%	2	1,509	29.36%
DIS220617P00145000	2021-05-17 12:28PM EDT	145.00	8.69	8.50	8.95	+0.94	+12.13%	84	207	28.95%
DIS220617P00150000	2021-05-17 11:11AM EDT	150.00	10.20	10.20	10.40	+1.02	+11.11%	165	3,036	28.24%
DIS220617P00155000	2021-05-17 12:33PM EDT	155.00	12.13	12.00	12.45	+1.23	+11.28%	125	410	28.22%
DIS220617P00160000	2021-05-17 11:19AM EDT	160.00	14.20	14.15	14.60	+1.20	+9.23%	16	2,813	28.03%
DIS220617P00165000	2021-05-14 3:50PM EDT	165.00	14.90	16.45	16.80	0.00	-	10	1,343	27.61%
DIS220617P00170000	2021-05-17 10:15AM EDT	170.00	18.90	19.05	19.45	+1.70	+9.88%	15	1,003	27.56%
DIS220617P00175000	2021-05-14 11:32AM EDT	175.00	20.68	21.55	22.25	-0.25	-1.19%	1	1,322	27.44%
DIS220617P00180000	2021-05-17 11:31AM EDT	180.00	24.90	24.80	25.70	+2.25	+9.93%	8	760	27.96%
DIS220617P00185000	2021-05-12 10:16AM EDT	185.00	28.11	27.75	28.50	+3.46	+14.04%	1	264	27.31%
DIS220617P00190000	2021-05-17 11:19AM EDT	190.00	31.62	31.55	32.40	+1.72	+5.75%	1	720	27.99%
DIS220617P00195000	2021-05-12 1:38PM EDT	195.00	33.58	34.80	36.25	0.00	-	1	171	28.38%
DIS220617P00200000	2021-05-17 9:30AM EDT	200.00	38.23	37.70	39.70	+4.23	+12.44%	12	338	27.97%
DIS220617P00210000	2021-05-17 9:30AM EDT	210.00	44.70	46.60	47.50	0.00	-	3	820	27.90%
DIS220617P00220000	2021-05-10 11:04AM EDT	220.00	47.45	54.10	56.10	0.00	-	2	152	28.46%
DIS220617P00230000	2021-05-07 3:20PM EDT	230.00	52.89	63.10	65.45	0.00	-	3	115	29.92%
DIS220617P00240000	2021-05-11 2:27PM EDT	240.00	64.10	73.05	74.10	0.00	-	9	122	29.51%
DIS220617P00250000	2021-05-07 3:21PM EDT	250.00	70.15	81.95	83.80	0.00	-	8	67	31.00%
DIS220617P00260000	2021-05-11 3:25PM EDT	260.00	81.75	90.80	92.75	0.00	-	8	34	30.26%
DIS220617P00270000	2021-02-26 4:38PM EDT	270.00	89.15	88.70	89.55	0.00	-	2	36	0.00%
DIS220617P00280000	2021-05-14 1:35PM EDT	280.00	106.97	110.70	112.05	0.00	-	1	38	31.57%
DIS220617P00290000	2021-05-14 1:35PM EDT	290.00	116.92	120.70	121.95	0.00	-	1	14	32.79%

S&P/TSX19,430.07+63.38(+0.33%)

S&P 5004,154.85-19.00(-0.46%)

DOW34,283.35-98.78(-0.29%)

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

The Walt Disney Company (DIS)

S&P/TSX
19,430.07
+63.38(+0.33%)

S&P 500
4,154.85
-19.00(-0.46%)

DOW
34,283.35
-98.78(-0.29%)