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

183.49 +0.38 (0.21%)
After hours: 5:00PM EDT

In The Money

Show:ListStraddle

Strike:175.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423C00175000	2021-04-21 3:54PM EDT	2021-04-23	8.00	8.00	8.45	-0.31	-3.73%	94	564	40.38%
DIS210430C00175000	2021-04-21 3:34PM EDT	2021-04-30	8.50	8.60	8.90	-0.11	-1.28%	149	105	28.91%
DIS210507C00175000	2021-04-21 3:28PM EDT	2021-05-07	8.96	9.15	9.65	-0.64	-6.67%	22	82	29.03%
DIS210514C00175000	2021-04-21 3:26PM EDT	2021-05-14	10.44	10.35	10.90	-0.42	-3.87%	4	136	32.73%
DIS210521C00175000	2021-04-21 3:16PM EDT	2021-05-21	11.20	11.10	11.30	-0.20	-1.75%	125	3,362	30.99%
DIS210528C00175000	2021-04-20 12:30PM EDT	2021-05-28	12.00	11.45	11.95	0.00	-	3	75	31.15%
DIS210618C00175000	2021-04-21 3:22PM EDT	2021-06-18	12.79	12.95	13.15	-0.12	-0.93%	7	5,601	29.56%
DIS210716C00175000	2021-04-21 3:36PM EDT	2021-07-16	14.48	14.35	14.75	-0.32	-2.16%	31	1,400	29.23%
DIS211015C00175000	2021-04-21 3:48PM EDT	2021-10-15	18.75	18.60	18.95	-0.17	-0.90%	216	390	29.19%
DIS220121C00175000	2021-04-21 3:58PM EDT	2022-01-21	22.26	22.05	22.85	-0.14	-0.62%	15	3,662	29.88%
DIS220617C00175000	2021-04-20 12:56PM EDT	2022-06-17	26.80	26.45	26.95	0.00	-	4	805	29.59%
DIS230120C00175000	2021-04-20 3:23PM EDT	2023-01-20	30.80	31.00	32.30	-0.70	-2.22%	18	1,111	29.85%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423P00175000	2021-04-21 3:57PM EDT	2021-04-23	0.10	0.10	0.12	-0.21	-67.74%	551	2,979	31.35%
DIS210430P00175000	2021-04-21 3:59PM EDT	2021-04-30	0.62	0.54	0.62	-0.39	-38.61%	388	2,442	26.59%
DIS210507P00175000	2021-04-21 3:53PM EDT	2021-05-07	1.21	1.11	1.24	-0.49	-28.82%	113	1,514	26.44%
DIS210514P00175000	2021-04-21 2:43PM EDT	2021-05-14	2.49	2.44	2.59	-0.51	-17.00%	237	928	31.46%
DIS210521P00175000	2021-04-21 3:56PM EDT	2021-05-21	3.10	2.98	3.10	-0.40	-11.43%	763	7,436	30.51%
DIS210528P00175000	2021-04-21 2:40PM EDT	2021-05-28	3.55	3.45	3.65	-0.37	-9.44%	46	230	30.25%
DIS210618P00175000	2021-04-21 3:40PM EDT	2021-06-18	4.80	4.70	4.90	-0.38	-7.34%	372	5,113	29.05%
DIS210716P00175000	2021-04-21 3:48PM EDT	2021-07-16	6.30	6.35	6.50	-0.40	-5.97%	1,344	1,386	28.82%
DIS211015P00175000	2021-04-21 2:21PM EDT	2021-10-15	10.60	10.40	10.55	-0.30	-2.75%	483	2,786	28.60%
DIS220121P00175000	2021-04-21 12:50PM EDT	2022-01-21	14.30	13.40	14.05	-0.15	-1.04%	11	3,917	28.77%
DIS220617P00175000	2021-04-21 3:35PM EDT	2022-06-17	17.90	17.15	18.10	+1.15	+6.87%	302	972	28.63%
DIS230120P00175000	2021-04-21 9:58AM EDT	2023-01-20	23.60	21.95	22.95	+0.75	+3.28%	9	1,400	28.53%