STOCKS END SOLIDLY GREEN, POSTING FIRST RISE IN THREE DAYS

Dow, S&P, Nasdaq close 1% higher; analysts however sound note of caution over near-term peak in growth

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

183.11+0.32 (+0.18%)

At close: 4:04PM EDT

183.30 +0.19 (0.10%)
After hours: 4:59PM EDT

In The Money

Show:ListStraddle

Strike:155.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423C00155000	2021-04-15 2:51PM EDT	2021-04-23	34.50	27.75	28.45	0.00	-	2	6	110.74%
DIS210430C00155000	2021-04-16 2:05PM EDT	2021-04-30	32.00	27.85	28.40	0.00	-	3	5	58.79%
DIS210514C00155000	2021-04-20 9:43AM EDT	2021-05-14	30.00	28.25	28.95	0.00	-	1	4	48.00%
DIS210521C00155000	2021-04-21 3:34PM EDT	2021-05-21	28.60	28.50	29.10	-0.40	-1.38%	44	378	44.07%
DIS210528C00155000	2021-04-20 12:31PM EDT	2021-05-28	28.81	28.60	29.25	0.00	-	4	5	41.36%
DIS210618C00155000	2021-04-21 2:26PM EDT	2021-06-18	29.15	29.10	29.75	-0.20	-0.68%	11	3,603	36.93%
DIS210716C00155000	2021-04-21 1:29PM EDT	2021-07-16	29.57	29.90	30.45	-0.53	-1.76%	1	246	34.16%
DIS211015C00155000	2021-04-21 12:37PM EDT	2021-10-15	32.35	32.35	33.10	-0.15	-0.46%	2	38	32.08%
DIS220121C00155000	2021-04-21 3:37PM EDT	2022-01-21	35.50	34.90	35.55	+0.65	+1.87%	7	2,702	31.07%
DIS220617C00155000	2021-04-20 1:00PM EDT	2022-06-17	38.50	37.90	39.25	0.00	-	1	818	31.12%
DIS230120C00155000	2021-04-19 1:37PM EDT	2023-01-20	45.80	42.20	43.95	0.00	-	2	128	31.24%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423P00155000	2021-04-20 1:10PM EDT	2021-04-23	0.03	0.00	0.01	+0.01	+50.00%	1	780	62.50%
DIS210430P00155000	2021-04-21 2:28PM EDT	2021-04-30	0.09	0.06	0.11	-0.05	-35.71%	6	198	49.71%
DIS210507P00155000	2021-04-20 3:37PM EDT	2021-05-07	0.28	0.17	0.22	+0.03	+12.00%	2	177	42.82%
DIS210514P00155000	2021-04-21 3:15PM EDT	2021-05-14	0.49	0.45	0.50	-0.06	-10.91%	6	243	42.46%
DIS210521P00155000	2021-04-21 2:58PM EDT	2021-05-21	0.59	0.55	0.61	-0.13	-18.06%	35	1,619	39.06%
DIS210528P00155000	2021-04-21 1:02PM EDT	2021-05-28	0.86	0.74	0.82	-0.06	-6.52%	8	246	37.92%
DIS210618P00155000	2021-04-21 2:25PM EDT	2021-06-18	1.29	1.20	1.25	-0.06	-4.44%	134	3,562	34.08%
DIS210716P00155000	2021-04-21 3:33PM EDT	2021-07-16	2.00	1.90	2.06	-0.13	-6.10%	45	1,978	32.73%
DIS211015P00155000	2021-04-21 12:04PM EDT	2021-10-15	4.50	4.30	4.45	-0.25	-5.26%	87	309	30.55%
DIS220121P00155000	2021-04-21 2:29PM EDT	2022-01-21	7.05	6.75	6.95	-0.22	-3.03%	32	1,290	30.06%
DIS220617P00155000	2021-04-21 10:09AM EDT	2022-06-17	10.65	9.85	10.90	+0.50	+4.93%	3	159	30.77%
DIS230120P00155000	2021-04-21 2:20PM EDT	2023-01-20	13.95	13.00	14.20	-0.31	-2.17%	211	415	29.22%