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: 5:03PM EDT

In The Money

Show:ListStraddle

Strike:195.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423C00195000	2021-04-21 3:59PM EDT	2021-04-23	0.05	0.05	0.06	-0.15	-75.00%	4,809	7,384	35.74%
DIS210430C00195000	2021-04-21 3:53PM EDT	2021-04-30	0.34	0.33	0.37	-0.22	-39.29%	1,624	4,004	28.37%
DIS210507C00195000	2021-04-21 3:54PM EDT	2021-05-07	0.74	0.72	0.80	-0.26	-26.00%	389	1,744	27.15%
DIS210514C00195000	2021-04-21 3:58PM EDT	2021-05-14	1.90	1.79	1.94	-0.18	-8.65%	86	742	31.75%
DIS210521C00195000	2021-04-21 3:57PM EDT	2021-05-21	2.24	2.18	2.28	-0.27	-10.76%	1,665	6,225	29.98%
DIS210528C00195000	2021-04-21 3:08PM EDT	2021-05-28	2.71	2.58	2.79	-0.23	-7.82%	30	143	29.74%
DIS210618C00195000	2021-04-21 3:59PM EDT	2021-06-18	3.90	3.85	4.00	-0.13	-3.23%	398	17,061	28.65%
DIS210716C00195000	2021-04-21 3:19PM EDT	2021-07-16	5.35	5.35	5.50	-0.02	-0.37%	135	2,450	28.22%
DIS211015C00195000	2021-04-21 3:54PM EDT	2021-10-15	9.80	9.70	9.90	-0.05	-0.51%	245	835	28.73%
DIS220121C00195000	2021-04-21 3:53PM EDT	2022-01-21	13.15	13.15	13.40	-0.25	-1.87%	38	3,871	28.66%
DIS220617C00195000	2021-04-21 3:49PM EDT	2022-06-17	18.00	17.80	19.65	-0.01	-0.06%	14	1,364	31.12%
DIS230120C00195000	2021-04-21 3:24PM EDT	2023-01-20	22.90	22.85	23.55	-0.10	-0.43%	37	2,095	29.33%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423P00195000	2021-04-21 3:04PM EDT	2021-04-23	12.50	11.70	12.20	+0.23	+1.87%	24	277	49.51%
DIS210430P00195000	2021-04-21 3:59PM EDT	2021-04-30	12.15	12.05	12.35	-0.70	-5.45%	19	187	30.03%
DIS210507P00195000	2021-04-21 2:56PM EDT	2021-05-07	13.02	12.50	12.80	-0.04	-0.31%	11	41	28.35%
DIS210514P00195000	2021-04-20 3:56PM EDT	2021-05-14	14.25	13.55	14.05	0.00	-	13	51	33.28%
DIS210521P00195000	2021-04-21 3:47PM EDT	2021-05-21	14.02	13.95	14.20	-0.53	-3.64%	5	6,150	30.18%
DIS210528P00195000	2021-04-20 12:26PM EDT	2021-05-28	15.01	14.25	14.65	0.00	-	1	6	29.60%
DIS210618P00195000	2021-04-21 3:50PM EDT	2021-06-18	15.70	15.55	15.70	-0.50	-3.09%	14	12,929	27.93%
DIS210716P00195000	2021-04-21 3:11PM EDT	2021-07-16	17.55	17.20	17.50	-0.25	-1.40%	142	1,791	28.56%
DIS211015P00195000	2021-04-21 1:53PM EDT	2021-10-15	21.70	21.35	21.60	+1.55	+7.69%	233	313	28.37%
DIS220121P00195000	2021-04-21 12:43PM EDT	2022-01-21	25.27	24.55	25.15	-0.28	-1.10%	15	665	28.46%
DIS220617P00195000	2021-04-19 12:43PM EDT	2022-06-17	27.80	27.70	29.95	0.00	-	112	122	29.12%
DIS230120P00195000	2021-04-19 10:46AM EDT	2023-01-20	33.10	33.80	34.60	0.00	-	2	205	28.49%