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

Homebuilder confidence unchanged in May, matching estimates and holding at elevated level

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

169.66-4.04 (-2.33%)

As of 12:19PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS230120C00060000	2021-05-14 10:17AM EDT	60.00	112.00	108.20	111.60	0.00	-	7	167	53.24%
DIS230120C00065000	2021-05-13 11:44AM EDT	65.00	114.90	0.00	0.00	0.00	-	1	0	0.00%
DIS230120C00070000	2021-04-23 10:38AM EDT	70.00	114.00	98.50	102.00	0.00	-	12	202	48.21%
DIS230120C00075000	2021-04-23 10:49AM EDT	75.00	109.26	93.55	97.25	0.00	-	1	182	46.07%
DIS230120C00080000	2021-05-14 3:01PM EDT	80.00	95.50	89.50	91.80	0.00	-	6	100	40.90%
DIS230120C00085000	2021-05-12 2:30PM EDT	85.00	95.00	85.25	87.60	0.00	-	2	45	41.35%
DIS230120C00090000	2021-05-13 1:46PM EDT	90.00	82.50	79.95	82.85	+0.27	+0.33%	1	150	39.37%
DIS230120C00095000	2021-05-14 1:37PM EDT	95.00	78.48	76.25	78.15	-2.81	-3.46%	1	142	37.59%
DIS230120C00100000	2021-05-17 9:51AM EDT	100.00	72.60	72.00	73.95	-3.60	-4.72%	2	412	37.23%
DIS230120C00105000	2021-04-28 9:55AM EDT	105.00	82.05	67.20	69.35	0.00	-	4	69	35.58%
DIS230120C00110000	2021-05-14 12:53PM EDT	110.00	67.80	62.70	65.20	0.00	-	10	350	34.97%
DIS230120C00115000	2021-05-14 2:18PM EDT	115.00	63.30	58.25	60.25	0.00	-	11	1,471	32.46%
DIS230120C00120000	2021-05-17 10:55AM EDT	120.00	55.60	54.20	56.75	-4.43	-7.38%	4	1,457	32.90%
DIS230120C00125000	2021-05-17 10:55AM EDT	125.00	52.19	50.95	52.90	-2.81	-5.11%	3	1,259	32.36%
DIS230120C00130000	2021-05-17 12:01PM EDT	130.00	47.95	46.70	48.95	-2.78	-5.48%	5	599	31.47%
DIS230120C00135000	2021-05-14 3:28PM EDT	135.00	47.50	43.35	45.30	0.00	-	17	474	30.91%
DIS230120C00140000	2021-05-17 11:55AM EDT	140.00	40.70	40.05	41.15	-3.30	-7.50%	57	2,116	29.44%
DIS230120C00145000	2021-05-14 3:56PM EDT	145.00	39.00	36.85	37.50	-1.24	-3.08%	1	415	28.59%
DIS230120C00150000	2021-05-17 11:53AM EDT	150.00	34.36	34.05	34.50	-2.68	-7.24%	30	1,462	28.43%
DIS230120C00155000	2021-05-17 10:14AM EDT	155.00	31.75	31.00	32.15	-3.24	-9.26%	7	138	28.88%
DIS230120C00160000	2021-05-17 10:07AM EDT	160.00	29.25	28.70	30.05	-2.60	-8.16%	8	1,167	29.39%
DIS230120C00165000	2021-05-17 11:50AM EDT	165.00	27.00	25.90	27.65	-2.00	-6.90%	7	824	29.33%
DIS230120C00170000	2021-05-17 11:56AM EDT	170.00	24.30	24.00	24.30	-2.50	-9.33%	161	2,332	27.99%
DIS230120C00175000	2021-05-17 11:40AM EDT	175.00	22.25	21.75	22.85	-2.20	-9.00%	57	1,624	28.67%
DIS230120C00180000	2021-05-17 11:55AM EDT	180.00	20.10	20.00	20.15	-2.30	-10.27%	38	2,008	27.76%
DIS230120C00185000	2021-05-17 12:03PM EDT	185.00	18.35	18.05	18.45	-2.00	-9.83%	94	1,397	27.82%
DIS230120C00190000	2021-05-17 11:23AM EDT	190.00	16.90	16.45	17.75	-1.81	-9.67%	11	1,616	28.88%
DIS230120C00195000	2021-05-17 11:18AM EDT	195.00	15.30	15.10	15.40	-1.70	-10.00%	13	2,769	27.89%
DIS230120C00200000	2021-05-17 11:46AM EDT	200.00	14.45	13.80	14.00	-1.15	-7.37%	124	4,017	27.86%
DIS230120C00210000	2021-05-17 11:50AM EDT	210.00	11.45	11.10	11.65	-1.55	-11.92%	4	966	27.93%
DIS230120C00220000	2021-05-14 3:21PM EDT	220.00	10.10	9.15	9.90	-0.75	-6.91%	23	2,426	28.29%
DIS230120C00230000	2021-05-17 10:23AM EDT	230.00	8.00	7.50	8.85	-1.15	-12.57%	84	1,419	29.20%
DIS230120C00240000	2021-05-17 9:30AM EDT	240.00	6.80	6.50	6.95	-0.90	-11.69%	11	1,232	28.56%
DIS230120C00250000	2021-05-17 10:43AM EDT	250.00	5.95	5.55	5.80	-0.55	-8.46%	96	3,451	28.64%
DIS230120C00260000	2021-05-14 2:56PM EDT	260.00	4.80	4.65	5.20	-0.80	-14.29%	1	866	29.35%
DIS230120C00270000	2021-05-17 11:10AM EDT	270.00	4.17	3.65	4.20	-0.45	-9.74%	32	1,244	29.09%
DIS230120C00280000	2021-05-17 10:28AM EDT	280.00	3.56	3.40	3.70	-0.59	-14.22%	85	572	29.55%
DIS230120C00290000	2021-05-17 11:09AM EDT	290.00	3.05	2.97	3.30	-0.46	-13.11%	14	2,000	30.04%

PutsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS230120P00060000	2021-04-21 1:58PM EDT	60.00	0.56	0.46	0.73	0.00	-	10	297	43.75%
DIS230120P00065000	2021-04-12 2:28PM EDT	65.00	0.74	0.64	1.14	0.00	-	10	132	44.21%
DIS230120P00070000	2021-05-14 12:29PM EDT	70.00	0.87	0.62	1.07	0.00	-	97	241	40.60%
DIS230120P00075000	2021-05-14 12:29PM EDT	75.00	1.00	0.77	1.31	0.00	-	12	49	39.37%
DIS230120P00080000	2021-05-13 10:02AM EDT	80.00	1.30	0.98	1.60	0.00	-	6	74	38.26%
DIS230120P00085000	2021-03-31 10:15AM EDT	85.00	2.09	1.35	1.85	0.00	-	5	102	36.80%
DIS230120P00090000	2021-04-21 9:30AM EDT	90.00	2.14	1.55	2.28	0.00	-	1	528	36.02%
DIS230120P00095000	2021-05-17 11:12AM EDT	95.00	2.34	1.83	2.93	-0.02	-0.85%	10	274	35.79%
DIS230120P00100000	2021-05-14 3:37PM EDT	100.00	2.76	2.63	3.15	0.00	-	2	1,521	33.92%
DIS230120P00105000	2021-05-17 9:55AM EDT	105.00	3.30	3.00	3.65	-0.30	-8.33%	1	492	32.86%
DIS230120P00110000	2021-05-14 3:28PM EDT	110.00	3.85	3.60	4.25	0.00	-	1	1,149	31.93%
DIS230120P00115000	2021-05-14 12:40PM EDT	115.00	4.49	4.35	4.95	0.00	-	20	430	31.09%
DIS230120P00120000	2021-05-17 11:28AM EDT	120.00	5.65	5.60	5.95	+0.25	+4.63%	16	917	30.70%
DIS230120P00125000	2021-05-14 12:42PM EDT	125.00	6.32	5.50	7.90	-0.13	-2.02%	2	1,079	31.79%
DIS230120P00130000	2021-05-14 2:02PM EDT	130.00	7.87	7.40	8.15	+0.67	+9.31%	7	5,776	29.61%
DIS230120P00135000	2021-05-14 3:56PM EDT	135.00	8.50	9.20	9.40	0.00	-	175	556	29.02%
DIS230120P00140000	2021-05-17 11:19AM EDT	140.00	9.70	10.60	11.15	-0.15	-1.52%	5	1,558	28.98%
DIS230120P00145000	2021-05-14 2:55PM EDT	145.00	11.80	12.40	12.75	+0.50	+4.42%	5	1,116	28.49%
DIS230120P00150000	2021-05-14 3:33PM EDT	150.00	14.30	14.25	14.70	+1.05	+7.92%	3	3,912	28.28%
DIS230120P00155000	2021-05-17 11:53AM EDT	155.00	16.25	15.80	16.75	+0.75	+4.84%	112	664	27.99%
DIS230120P00160000	2021-05-17 11:15AM EDT	160.00	18.55	18.40	19.15	+1.55	+9.12%	21	1,621	27.93%
DIS230120P00165000	2021-05-17 11:18AM EDT	165.00	21.00	21.20	21.65	+1.30	+6.60%	19	1,715	27.78%
DIS230120P00170000	2021-05-17 11:26AM EDT	170.00	23.90	23.70	24.35	+1.10	+4.82%	108	2,975	27.68%
DIS230120P00175000	2021-05-17 11:56AM EDT	175.00	27.00	26.70	27.30	+2.00	+8.00%	31	1,496	27.69%
DIS230120P00180000	2021-05-17 10:58AM EDT	180.00	29.04	29.70	30.25	+1.17	+4.20%	21	1,863	27.52%
DIS230120P00185000	2021-05-14 1:12PM EDT	185.00	33.00	32.35	33.65	+2.03	+6.55%	1	647	27.70%
DIS230120P00190000	2021-05-14 1:12PM EDT	190.00	34.06	35.80	37.05	0.00	-	2	1,090	27.72%
DIS230120P00195000	2021-05-10 10:20AM EDT	195.00	31.80	39.30	40.45	0.00	-	1	189	27.59%
DIS230120P00200000	2021-05-14 10:04AM EDT	200.00	42.95	42.85	44.25	-0.15	-0.35%	1	147	27.79%
DIS230120P00210000	2021-04-27 3:31PM EDT	210.00	42.84	49.95	52.05	0.00	-	3	28	28.05%
DIS230120P00220000	2021-05-14 2:08PM EDT	220.00	56.00	57.60	60.45	0.00	-	2	481	28.61%
DIS230120P00230000	2021-05-13 3:27PM EDT	230.00	61.55	66.25	68.30	0.00	-	2	73	28.01%
DIS230120P00240000	2021-05-07 3:30PM EDT	240.00	65.25	74.55	77.30	0.00	-	10	40	28.64%
DIS230120P00250000	2021-05-13 2:43PM EDT	250.00	78.85	83.70	85.80	0.00	-	2	41	28.14%
DIS230120P00260000	2021-05-11 11:25AM EDT	260.00	86.75	93.35	95.20	0.00	-	2	119	28.82%
DIS230120P00270000	2021-05-13 2:35PM EDT	270.00	96.95	101.70	104.35	0.00	-	2	108	28.81%
DIS230120P00280000	2021-05-07 3:30PM EDT	280.00	105.05	111.55	113.70	0.00	-	8	22	28.91%
DIS230120P00290000	2021-04-19 11:01AM EDT	290.00	106.60	121.05	123.60	0.00	-	5	18	30.06%

S&P/TSX19,403.51+36.82(+0.19%)

S&P 5004,154.03-19.82(-0.47%)

DOW34,248.91-133.22(-0.39%)

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

The Walt Disney Company (DIS)

S&P/TSX
19,403.51
+36.82(+0.19%)

S&P 500
4,154.03
-19.82(-0.47%)

DOW
34,248.91
-133.22(-0.39%)