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

169.50-4.20 (-2.42%)

As of 12:34PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210521C00085000	2021-04-20 11:22AM EDT	85.00	97.30	84.55	84.90	0.00	-	2	26	276.17%
DIS210521C00090000	2021-04-21 10:32AM EDT	90.00	79.50	79.60	79.85	-12.55	-13.63%	5	13	255.47%
DIS210521C00095000	2021-04-22 1:06PM EDT	95.00	74.53	74.50	74.90	-14.32	-16.12%	5	36	231.64%
DIS210521C00100000	2021-05-13 2:02PM EDT	100.00	70.80	69.40	69.90	0.00	-	1	58	204.69%
DIS210521C00105000	2021-05-14 3:12PM EDT	105.00	68.71	64.50	64.75	0.00	-	18	49	182.81%
DIS210521C00110000	2021-05-07 2:12PM EDT	110.00	74.35	59.40	59.80	0.00	-	1	13	162.11%
DIS210521C00115000	2021-05-03 9:31AM EDT	115.00	72.16	54.40	54.90	0.00	-	1	49	155.47%
DIS210521C00120000	2021-05-10 9:33AM EDT	120.00	65.40	49.55	49.90	0.00	-	1	112	149.22%
DIS210521C00125000	2021-05-07 1:19PM EDT	125.00	48.15	44.55	44.90	0.00	-	2	64	133.98%
DIS210521C00130000	2021-05-14 9:31AM EDT	130.00	42.55	39.40	39.90	+0.20	+0.47%	5	128	111.52%
DIS210521C00135000	2021-05-17 12:19PM EDT	135.00	34.75	34.55	34.85	-9.15	-20.84%	2	148	102.34%
DIS210521C00139000	2021-05-17 12:07AM EDT	139.00	38.35	30.50	30.90	0.00	-	-	1	91.02%
DIS210521C00140000	2021-05-17 12:11PM EDT	140.00	29.69	29.40	29.90	-4.08	-12.08%	27	125	84.18%
DIS210521C00142000	2021-05-17 12:07AM EDT	142.00	31.55	27.65	27.90	0.00	-	-	5	87.70%
DIS210521C00144000	2021-05-17 10:25AM EDT	144.00	26.50	25.55	25.90	-8.90	-25.14%	1	5	78.91%
DIS210521C00145000	2021-05-17 11:56AM EDT	145.00	24.50	24.40	24.90	-5.22	-17.56%	5	230	70.80%
DIS210521C00147000	2021-05-17 12:07AM EDT	147.00	27.20	22.40	22.80	0.00	-	-	2	61.33%
DIS210521C00148000	2021-05-17 12:07AM EDT	148.00	22.52	21.40	21.80	-2.68	-10.63%	4	5	58.79%
DIS210521C00149000	2021-05-17 12:07AM EDT	149.00	23.45	20.45	20.85	0.00	-	-	7	60.35%
DIS210521C00150000	2021-05-17 11:56AM EDT	150.00	19.55	19.60	19.85	-4.95	-20.20%	6	322	62.31%
DIS210521C00155000	2021-05-17 9:34AM EDT	155.00	17.22	14.60	14.95	-1.28	-6.92%	1	355	50.59%
DIS210521C00160000	2021-05-17 12:15PM EDT	160.00	9.85	9.75	10.05	-4.10	-29.39%	37	691	43.75%
DIS210521C00162500	2021-05-17 10:51AM EDT	162.50	7.70	7.45	7.70	-3.75	-32.75%	123	44	38.43%
DIS210521C00165000	2021-05-17 11:30AM EDT	165.00	5.00	5.30	5.45	-4.10	-45.05%	206	953	33.35%
DIS210521C00167500	2021-05-17 12:15PM EDT	167.50	3.25	3.40	3.45	-3.60	-52.55%	266	245	29.40%
DIS210521C00170000	2021-05-17 12:19PM EDT	170.00	2.00	1.96	2.00	-2.65	-56.99%	4,840	4,348	28.27%
DIS210521C00172500	2021-05-17 12:18PM EDT	172.50	1.04	1.05	1.07	-2.11	-66.98%	5,734	1,734	28.32%
DIS210521C00175000	2021-05-17 12:18PM EDT	175.00	0.54	0.53	0.55	-1.32	-70.97%	7,410	8,216	29.10%
DIS210521C00177500	2021-05-17 12:19PM EDT	177.50	0.28	0.27	0.28	-0.70	-71.43%	2,291	3,676	30.32%
DIS210521C00180000	2021-05-17 12:18PM EDT	180.00	0.16	0.14	0.16	-0.41	-71.93%	3,028	6,114	32.42%
DIS210521C00182500	2021-05-17 12:18PM EDT	182.50	0.08	0.08	0.09	-0.22	-73.33%	1,142	2,620	34.18%
DIS210521C00185000	2021-05-17 12:17PM EDT	185.00	0.06	0.05	0.06	-0.13	-68.42%	1,652	11,444	36.91%
DIS210521C00187500	2021-05-17 12:05PM EDT	187.50	0.03	0.03	0.04	-0.10	-76.92%	218	2,910	39.26%
DIS210521C00190000	2021-05-17 12:17PM EDT	190.00	0.03	0.02	0.03	-0.06	-66.67%	907	20,801	41.80%
DIS210521C00192500	2021-05-17 11:34AM EDT	192.50	0.01	0.02	0.03	-0.05	-83.33%	50	1,795	46.09%
DIS210521C00195000	2021-05-17 12:16PM EDT	195.00	0.02	0.01	0.02	-0.04	-66.67%	718	9,610	47.66%
DIS210521C00197500	2021-05-17 12:01PM EDT	197.50	0.01	0.00	0.03	-0.04	-80.00%	61	972	50.00%
DIS210521C00200000	2021-05-17 12:11PM EDT	200.00	0.02	0.01	0.02	-0.02	-50.00%	513	26,490	53.91%
DIS210521C00202500	2021-05-17 11:35AM EDT	202.50	0.03	0.00	0.03	+0.01	+50.00%	33	826	57.03%
DIS210521C00205000	2021-05-17 11:49AM EDT	205.00	0.01	0.01	0.02	-0.02	-66.67%	52	1,644	60.94%
DIS210521C00207500	2021-05-17 9:30AM EDT	207.50	0.01	0.00	0.01	-0.02	-66.67%	6	375	57.81%
DIS210521C00210000	2021-05-17 11:08AM EDT	210.00	0.01	0.00	0.01	-0.01	-50.00%	561	9,306	60.94%
DIS210521C00212500	2021-05-17 9:37AM EDT	212.50	0.02	0.00	0.01	0.00	-	9	1,037	64.06%
DIS210521C00215000	2021-05-14 12:54PM EDT	215.00	0.01	0.00	0.01	-0.02	-66.67%	5	3,100	67.19%
DIS210521C00220000	2021-05-17 10:58AM EDT	220.00	0.01	0.00	0.01	-0.01	-50.00%	23	7,953	71.88%
DIS210521C00225000	2021-05-17 9:36AM EDT	225.00	0.01	0.00	0.01	-0.01	-50.00%	103	1,172	78.13%
DIS210521C00230000	2021-05-17 9:34AM EDT	230.00	0.01	0.00	0.01	0.00	-	112	2,701	84.38%
DIS210521C00240000	2021-05-14 11:42AM EDT	240.00	0.01	0.00	0.01	0.00	-	1	7,339	93.75%
DIS210521C00250000	2021-05-14 2:07PM EDT	250.00	0.01	0.00	0.01	0.00	-	101	2,537	103.13%
DIS210521C00260000	2021-05-12 1:55PM EDT	260.00	0.01	0.00	0.01	0.00	-	19	1,372	112.50%
DIS210521C00270000	2021-05-17 11:14AM EDT	270.00	0.01	0.00	0.03	0.00	-	3	1,435	134.38%
DIS210521C00280000	2021-05-13 10:38AM EDT	280.00	0.01	0.00	0.01	0.00	-	5	1,903	131.25%
DIS210521C00290000	2021-05-17 9:34AM EDT	290.00	0.01	0.00	0.01	0.00	-	7	1,480	140.63%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210521P00085000	2021-04-27 3:50PM EDT	85.00	0.02	0.00	0.01	0.00	-	1	705	187.50%
DIS210521P00090000	2021-04-27 10:00AM EDT	90.00	0.01	0.00	0.03	0.00	-	1	287	187.50%
DIS210521P00095000	2021-04-27 1:00PM EDT	95.00	0.02	0.00	0.00	0.00	-	300	504	50.00%
DIS210521P00100000	2021-05-12 1:51PM EDT	100.00	0.02	0.00	0.01	0.00	-	1	602	143.75%
DIS210521P00105000	2021-05-10 2:58PM EDT	105.00	0.03	0.00	0.01	0.00	-	1	508	131.25%
DIS210521P00110000	2021-05-13 1:44PM EDT	110.00	0.02	0.00	0.01	0.00	-	5	566	118.75%
DIS210521P00115000	2021-05-14 9:40AM EDT	115.00	0.02	0.00	0.02	0.00	-	2	890	114.06%
DIS210521P00120000	2021-05-14 12:41PM EDT	120.00	0.01	0.00	0.03	0.00	-	132	686	106.25%
DIS210521P00125000	2021-05-14 10:22AM EDT	125.00	0.01	0.00	0.03	0.00	-	3	1,020	95.31%
DIS210521P00128000	2021-05-17 12:07AM EDT	128.00	0.02	-	0.03	0.00	-	-	20	94.92%
DIS210521P00130000	2021-05-17 11:13AM EDT	130.00	0.01	0.00	0.01	0.00	-	79	342	75.00%
DIS210521P00131000	2021-05-17 12:07AM EDT	131.00	0.10	-	0.03	0.00	-	-	22	87.50%
DIS210521P00132000	2021-05-17 12:07AM EDT	132.00	0.01	0.00	0.03	0.00	-	-	22	79.69%
DIS210521P00133000	2021-05-17 12:07AM EDT	133.00	0.01	0.00	0.01	-0.11	-91.67%	2	27	68.75%
DIS210521P00134000	2021-05-17 12:07AM EDT	134.00	0.10	-	0.03	0.00	-	-	17	80.86%
DIS210521P00135000	2021-05-17 10:36AM EDT	135.00	0.01	0.00	0.03	-0.02	-66.67%	13	1,040	72.66%
DIS210521P00136000	2021-05-17 12:07AM EDT	136.00	0.09	-	0.01	0.00	-	-	10	67.19%
DIS210521P00137000	2021-05-17 12:07AM EDT	137.00	0.01	0.00	0.01	-0.06	-85.71%	58	29	62.50%
DIS210521P00138000	2021-05-17 12:07AM EDT	138.00	0.02	0.00	0.03	0.00	-	-	30	66.41%
DIS210521P00139000	2021-05-17 12:07AM EDT	139.00	0.02	0.00	0.03	0.00	-	-	10	64.06%
DIS210521P00140000	2021-05-17 12:05PM EDT	140.00	0.01	0.00	0.01	-0.02	-66.67%	137	528	56.25%
DIS210521P00141000	2021-05-17 12:07AM EDT	141.00	0.10	-	0.03	0.00	-	-	15	64.84%
DIS210521P00142000	2021-05-17 12:07AM EDT	142.00	0.01	0.01	0.03	0.00	-	-	12	60.16%
DIS210521P00143000	2021-05-17 11:14AM EDT	143.00	0.01	0.00	0.03	-0.02	-66.67%	4	68	56.25%
DIS210521P00144000	2021-05-17 11:00AM EDT	144.00	0.02	0.00	0.03	-0.02	-50.00%	415	38	53.91%
DIS210521P00145000	2021-05-17 11:56AM EDT	145.00	0.02	0.01	0.03	-0.01	-33.33%	50	960	53.52%
DIS210521P00146000	2021-05-17 10:49AM EDT	146.00	0.02	0.01	0.02	0.00	-	4	35	50.00%
DIS210521P00147000	2021-05-17 12:07AM EDT	147.00	0.02	0.01	0.03	-0.13	-86.67%	15	4	51.56%
DIS210521P00148000	2021-05-17 10:04AM EDT	148.00	0.02	0.02	0.03	-0.01	-33.33%	1	98	49.61%
DIS210521P00149000	2021-05-17 11:49AM EDT	149.00	0.04	0.02	0.03	+0.02	+100.00%	59	460	47.27%
DIS210521P00150000	2021-05-17 12:18PM EDT	150.00	0.03	0.03	0.04	-0.01	-25.00%	329	2,933	46.88%
DIS210521P00155000	2021-05-17 12:12PM EDT	155.00	0.08	0.07	0.08	0.00	-	183	1,569	39.84%
DIS210521P00160000	2021-05-17 12:18PM EDT	160.00	0.18	0.18	0.19	+0.06	+50.00%	1,718	4,314	33.01%
DIS210521P00162500	2021-05-17 12:14PM EDT	162.50	0.31	0.30	0.32	+0.12	+63.16%	850	1,701	29.83%
DIS210521P00165000	2021-05-17 12:19PM EDT	165.00	0.60	0.60	0.62	+0.29	+93.55%	3,326	4,755	27.74%
DIS210521P00167500	2021-05-17 12:18PM EDT	167.50	1.18	1.17	1.19	+0.59	+100.00%	3,719	3,768	25.88%
DIS210521P00170000	2021-05-17 12:18PM EDT	170.00	2.26	2.24	2.30	+1.22	+117.31%	3,642	8,189	25.73%
DIS210521P00172500	2021-05-17 12:18PM EDT	172.50	3.85	3.80	3.90	+2.01	+109.24%	963	4,251	25.83%
DIS210521P00175000	2021-05-17 12:17PM EDT	175.00	5.85	5.75	5.90	+2.70	+85.71%	886	8,175	26.07%
DIS210521P00177500	2021-05-17 12:07PM EDT	177.50	8.42	8.00	8.20	+3.62	+75.42%	302	1,714	27.83%
DIS210521P00180000	2021-05-17 12:05PM EDT	180.00	10.72	10.30	10.55	+3.83	+55.59%	668	11,409	26.17%
DIS210521P00182500	2021-05-17 12:06PM EDT	182.50	13.18	12.70	13.05	+4.28	+48.09%	14	1,921	31.06%
DIS210521P00185000	2021-05-17 11:54AM EDT	185.00	15.78	15.20	15.50	+4.33	+37.82%	165	7,870	12.50%
DIS210521P00187500	2021-05-17 10:05AM EDT	187.50	16.75	17.65	18.00	+2.85	+20.50%	64	752	25.00%
DIS210521P00190000	2021-05-17 11:54AM EDT	190.00	20.44	20.15	20.45	+4.07	+24.86%	127	6,151	0.00%
DIS210521P00192500	2021-05-14 10:33AM EDT	192.50	20.85	22.65	23.00	+1.85	+9.74%	9	163	25.00%
DIS210521P00195000	2021-05-17 11:34AM EDT	195.00	25.71	25.15	25.40	+4.51	+21.27%	193	4,937	0.00%
DIS210521P00197500	2021-05-14 3:33PM EDT	197.50	23.81	27.65	27.95	0.00	-	9	24	0.00%
DIS210521P00200000	2021-05-17 11:45AM EDT	200.00	30.20	30.20	30.55	+3.30	+12.27%	7	16,025	61.72%
DIS210521P00202500	2021-05-14 2:40PM EDT	202.50	30.00	32.65	33.05	+2.15	+7.72%	9	102	65.63%
DIS210521P00205000	2021-05-06 2:12PM EDT	205.00	32.02	35.15	35.55	+5.70	+21.66%	4	78	69.53%
DIS210521P00207500	2021-05-07 9:35AM EDT	207.50	26.20	37.65	38.10	0.00	-	1	30	80.47%
DIS210521P00210000	2021-05-13 11:46AM EDT	210.00	36.38	40.15	40.55	0.00	-	2	517	77.34%
DIS210521P00212500	2021-05-05 10:47AM EDT	212.50	29.42	42.65	43.20	0.00	-	2	8	98.05%
DIS210521P00215000	2021-05-07 10:20AM EDT	215.00	32.40	45.15	45.50	0.00	-	2	2	50.00%
DIS210521P00220000	2021-05-17 9:46AM EDT	220.00	48.05	50.15	50.45	+7.04	+17.17%	12	260	0.00%
DIS210521P00225000	2021-05-10 10:42AM EDT	225.00	39.62	55.20	55.60	0.00	-	1	3	107.03%
DIS210521P00230000	2021-05-07 9:35AM EDT	230.00	47.50	60.15	60.55	0.00	-	3	249	104.69%
DIS210521P00240000	2021-04-21 10:52AM EDT	240.00	58.55	70.15	70.60	0.00	-	1	16	127.34%
DIS210521P00250000	2021-05-06 1:38PM EDT	250.00	68.93	80.15	80.55	0.00	-	3	9	129.30%
DIS210521P00260000	2021-04-12 9:50AM EDT	260.00	73.27	81.60	82.65	0.00	-	1	51	0.00%
DIS210521P00270000	2021-05-10 2:21PM EDT	270.00	100.20	100.25	100.65	0.00	-	3	0	171.88%
DIS210521P00280000	2021-03-31 11:05AM EDT	280.00	93.70	93.40	94.45	0.00	-	3	1	0.00%
DIS210521P00290000	2021-04-01 12:10PM EDT	290.00	102.25	103.40	104.45	0.00	-	3	0	0.00%

S&P/TSX19,414.86+48.17(+0.25%)

S&P 5004,153.45-20.40(-0.49%)

DOW34,264.28-117.85(-0.34%)

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

The Walt Disney Company (DIS)

S&P/TSX
19,414.86
+48.17(+0.25%)

S&P 500
4,153.45
-20.40(-0.49%)

DOW
34,264.28
-117.85(-0.34%)