CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210521C00240000 | 2021-05-05 9:57PM EDT | 240.00 | 188.88 | 188.20 | 198.00 | 0.00 | - | - | 7 | 275.00% |
| DPZ210521C00250000 | 2021-04-29 6:50PM EDT | 250.00 | 150.30 | 178.20 | 188.00 | 0.00 | - | 1 | 1 | 257.42% |
| DPZ210521C00270000 | 2021-04-06 8:31PM EDT | 270.00 | 108.90 | 156.00 | 164.40 | 0.00 | - | - | 1 | 299.71% |
| DPZ210521C00290000 | 2021-04-07 7:24PM EDT | 290.00 | 92.40 | 137.60 | 146.80 | 0.00 | - | - | 1 | 320.75% |
| DPZ210521C00300000 | 2021-05-11 5:30PM EDT | 300.00 | 128.45 | 128.20 | 138.00 | 0.00 | - | 2 | 2 | 178.91% |
| DPZ210521C00340000 | 2021-05-14 9:04PM EDT | 340.00 | 89.04 | 88.40 | 98.00 | 0.00 | - | 2 | 4 | 130.27% |
| DPZ210521C00350000 | 2021-04-30 11:52PM EDT | 350.00 | 72.20 | 78.50 | 88.00 | 0.00 | - | 11 | 16 | 119.14% |
| DPZ210521C00355000 | 2021-04-26 11:32PM EDT | 355.00 | 47.90 | 73.50 | 83.00 | 0.00 | - | - | 3 | 112.31% |
| DPZ210521C00360000 | 2021-04-30 6:19PM EDT | 360.00 | 67.55 | 68.60 | 78.00 | 0.00 | - | 1 | 25 | 107.72% |
| DPZ210521C00370000 | 2021-05-14 7:14PM EDT | 370.00 | 58.10 | 61.00 | 67.20 | 0.00 | - | 6 | 90 | 115.67% |
| DPZ210521C00372500 | 2021-05-03 6:11PM EDT | 372.50 | 57.04 | 58.20 | 65.00 | 0.00 | - | 8 | 6 | 111.74% |
| DPZ210521C00375000 | 2021-04-29 6:11PM EDT | 375.00 | 21.40 | 56.30 | 61.90 | 0.00 | - | - | 5 | 107.81% |
| DPZ210521C00380000 | 2021-05-10 6:16PM EDT | 380.00 | 54.30 | 51.50 | 57.20 | +3.46 | +6.81% | 1 | 34 | 104.54% |
| DPZ210521C00385000 | 2021-04-30 7:54PM EDT | 385.00 | 39.84 | 46.40 | 52.50 | 0.00 | - | 1 | 1 | 98.07% |
| DPZ210521C00387500 | 2021-04-29 5:48PM EDT | 387.50 | 13.10 | 44.10 | 49.60 | 0.00 | - | - | 3 | 92.38% |
| DPZ210521C00390000 | 2021-05-17 5:38PM EDT | 390.00 | 43.90 | 41.80 | 46.90 | 0.00 | - | 14 | 87 | 88.33% |
| DPZ210521C00392500 | 2021-04-21 11:28PM EDT | 392.50 | 15.90 | 38.90 | 44.80 | 0.00 | - | - | 2 | 84.25% |
| DPZ210521C00395000 | 2021-04-30 11:32PM EDT | 395.00 | 28.17 | 36.30 | 42.30 | 0.00 | - | 3 | 22 | 79.42% |
| DPZ210521C00397500 | 2021-04-26 6:04PM EDT | 397.50 | 14.20 | 33.80 | 39.90 | 0.00 | - | 2 | 10 | 76.07% |
| DPZ210521C00400000 | 2021-05-18 7:32PM EDT | 400.00 | 38.54 | 31.50 | 35.50 | +5.14 | +15.39% | 1 | 135 | 58.01% |
| DPZ210521C00402500 | 2021-05-03 6:02PM EDT | 402.50 | 28.35 | 29.10 | 34.50 | 0.00 | - | 4 | 26 | 67.14% |
| DPZ210521C00405000 | 2021-05-17 6:38PM EDT | 405.00 | 26.35 | 26.10 | 32.10 | 0.00 | - | 13 | 35 | 60.30% |
| DPZ210521C00407500 | 2021-05-07 8:53PM EDT | 407.50 | 18.30 | 24.00 | 28.60 | 0.00 | - | 1 | 44 | 52.00% |
| DPZ210521C00410000 | 2021-05-17 11:06PM EDT | 410.00 | 28.16 | 21.10 | 25.30 | +4.56 | +19.32% | 1 | 216 | 65.41% |
| DPZ210521C00412500 | 2021-05-17 8:13AM EDT | 412.50 | 11.90 | 18.60 | 24.60 | 0.00 | - | - | 1 | 76.64% |
| DPZ210521C00415000 | 2021-05-11 8:13PM EDT | 415.00 | 14.10 | 16.20 | 21.30 | 0.00 | - | 10 | 134 | 64.67% |
| DPZ210521C00417500 | 2021-05-03 7:35PM EDT | 417.50 | 19.60 | 14.30 | 19.80 | 0.00 | - | 3 | 4 | 67.38% |
| DPZ210521C00420000 | 2021-05-18 9:34PM EDT | 420.00 | 15.19 | 12.20 | 14.00 | +2.64 | +21.04% | 20 | 265 | 33.99% |
| DPZ210521C00422500 | 2021-05-17 8:13AM EDT | 422.50 | 9.30 | 10.10 | 14.50 | 0.00 | - | - | 10 | 53.75% |
| DPZ210521C00425000 | 2021-05-18 6:53PM EDT | 425.00 | 15.80 | 8.60 | 13.50 | +4.74 | +42.86% | 7 | 167 | 58.22% |
| DPZ210521C00427500 | 2021-05-18 8:50PM EDT | 427.50 | 9.20 | 7.00 | 7.70 | +0.90 | +10.84% | 5 | 24 | 29.08% |
| DPZ210521C00430000 | 2021-05-18 9:52PM EDT | 430.00 | 6.70 | 5.40 | 6.00 | -0.70 | -9.46% | 31 | 366 | 28.35% |
| DPZ210521C00432500 | 2021-05-18 11:11PM EDT | 432.50 | 5.38 | 4.00 | 4.50 | +0.08 | +1.51% | 23 | 31 | 27.59% |
| DPZ210521C00435000 | 2021-05-18 10:33PM EDT | 435.00 | 3.20 | 2.90 | 3.30 | -0.83 | -20.60% | 14 | 65 | 27.31% |
| DPZ210521C00437500 | 2021-05-18 11:34PM EDT | 437.50 | 3.40 | 1.95 | 2.40 | 0.00 | - | 54 | 81 | 27.52% |
| DPZ210521C00440000 | 2021-05-18 11:56PM EDT | 440.00 | 1.60 | 1.30 | 1.65 | -0.78 | -32.77% | 40 | 477 | 27.32% |
| DPZ210521C00442500 | 2021-05-18 6:53PM EDT | 442.50 | 1.40 | 0.90 | 1.25 | -0.65 | -31.71% | 18 | 24 | 28.61% |
| DPZ210521C00445000 | 2021-05-17 11:32PM EDT | 445.00 | 1.51 | 0.55 | 0.85 | +0.17 | +12.69% | 2 | 92 | 28.78% |
| DPZ210521C00447500 | 2021-05-17 10:45PM EDT | 447.50 | 0.77 | 0.35 | 0.65 | -0.18 | -18.95% | 22 | 44 | 30.13% |
| DPZ210521C00450000 | 2021-05-18 11:39PM EDT | 450.00 | 0.50 | 0.25 | 0.40 | -0.30 | -37.50% | 167 | 229 | 29.76% |
| DPZ210521C00455000 | 2021-05-18 11:54PM EDT | 455.00 | 0.20 | 0.10 | 0.30 | -0.19 | -48.72% | 9 | 46 | 33.89% |
| DPZ210521C00460000 | 2021-05-17 10:36PM EDT | 460.00 | 0.16 | 0.00 | 0.30 | -0.09 | -36.00% | 56 | 127 | 39.65% |
| DPZ210521C00465000 | 2021-05-17 8:13AM EDT | 465.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | - | 4 | 50.64% |
| DPZ210521C00470000 | 2021-05-14 10:10PM EDT | 470.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 95 | 57.52% |
| DPZ210521C00480000 | 2021-05-03 9:41PM EDT | 480.00 | 0.05 | 0.00 | 1.05 | -0.25 | -83.33% | - | 2 | 67.53% |
| DPZ210521C00490000 | 2021-05-17 8:13AM EDT | 490.00 | 2.21 | 0.00 | 5.80 | 0.00 | - | - | 1 | 116.80% |
| DPZ210521C00495000 | 2021-05-17 8:13AM EDT | 495.00 | 2.01 | - | 5.80 | 0.00 | - | - | 1 | 154.10% |
| DPZ210521C00500000 | 2021-05-12 6:14PM EDT | 500.00 | 0.40 | 0.00 | 5.90 | 0.00 | - | 2 | 59 | 130.27% |
| DPZ210521C00510000 | 2021-05-17 8:13AM EDT | 510.00 | 0.30 | - | 5.80 | 0.00 | - | - | 2 | 174.89% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210521P00190000 | 2021-04-13 11:11PM EDT | 190.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 519.53% |
| DPZ210521P00250000 | 2021-04-20 7:33PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 364.11% |
| DPZ210521P00260000 | 2021-04-29 5:40PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 202.34% |
| DPZ210521P00270000 | 2021-03-22 11:06PM EDT | 270.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 320.12% |
| DPZ210521P00280000 | 2021-04-13 11:12PM EDT | 280.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 101 | 299.22% |
| DPZ210521P00290000 | 2021-04-05 11:37PM EDT | 290.00 | 0.85 | 0.00 | 5.20 | 0.00 | - | - | 2 | 290.72% |
| DPZ210521P00300000 | 2021-04-29 11:49PM EDT | 300.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 200 | 345 | 205.86% |
| DPZ210521P00310000 | 2021-04-26 5:45PM EDT | 310.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 120 | 100 | 239.99% |
| DPZ210521P00320000 | 2021-05-05 9:30PM EDT | 320.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 190 | 221.24% |
| DPZ210521P00330000 | 2021-04-28 5:30PM EDT | 330.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 49 | 202.88% |
| DPZ210521P00340000 | 2021-05-10 6:50PM EDT | 340.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 76 | 184.91% |
| DPZ210521P00350000 | 2021-05-13 9:44PM EDT | 350.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 6 | 529 | 84.38% |
| DPZ210521P00355000 | 2021-04-28 9:14PM EDT | 355.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 158.42% |
| DPZ210521P00360000 | 2021-05-10 6:50PM EDT | 360.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 80.08% |
| DPZ210521P00365000 | 2021-05-06 11:10PM EDT | 365.00 | 0.88 | 0.00 | 5.70 | 0.00 | - | 1 | 10 | 152.15% |
| DPZ210521P00370000 | 2021-05-18 8:59PM EDT | 370.00 | 0.85 | 0.05 | 4.30 | +0.71 | +507.14% | 6 | 142 | 132.79% |
| DPZ210521P00372500 | 2021-05-18 8:21PM EDT | 372.50 | 0.05 | 0.00 | 9.70 | -0.35 | -87.50% | 5 | 12 | 163.77% |
| DPZ210521P00375000 | 2021-05-11 8:44PM EDT | 375.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 123.76% |
| DPZ210521P00377500 | 2021-04-29 10:39PM EDT | 377.50 | 0.57 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 119.46% |
| DPZ210521P00380000 | 2021-05-11 6:04PM EDT | 380.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 90 | 83.25% |
| DPZ210521P00382500 | 2021-04-27 5:45PM EDT | 382.50 | 5.70 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 110.84% |
| DPZ210521P00385000 | 2021-05-10 10:20PM EDT | 385.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 7 | 26 | 106.52% |
| DPZ210521P00387500 | 2021-04-29 10:39PM EDT | 387.50 | 1.07 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 102.20% |
| DPZ210521P00390000 | 2021-05-18 5:30PM EDT | 390.00 | 0.48 | 0.00 | 1.10 | +0.43 | +860.00% | 1 | 168 | 70.07% |
| DPZ210521P00392500 | 2021-05-04 5:30PM EDT | 392.50 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 42 | 94.17% |
| DPZ210521P00395000 | 2021-05-18 5:30PM EDT | 395.00 | 0.52 | 0.00 | 4.40 | -0.20 | -27.78% | 1 | 76 | 89.80% |
| DPZ210521P00397500 | 2021-04-30 9:58PM EDT | 397.50 | 0.87 | 0.00 | 4.40 | 0.00 | - | 2 | 53 | 85.40% |
| DPZ210521P00400000 | 2021-05-18 10:38PM EDT | 400.00 | 0.05 | 0.05 | 0.60 | -0.15 | -75.00% | 12 | 291 | 50.39% |
| DPZ210521P00402500 | 2021-05-12 5:47PM EDT | 402.50 | 0.37 | 0.00 | 2.30 | 0.00 | - | 1 | 57 | 63.04% |
| DPZ210521P00405000 | 2021-05-14 6:48PM EDT | 405.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 60 | 72.07% |
| DPZ210521P00407500 | 2021-05-17 8:32PM EDT | 407.50 | 0.23 | 0.00 | 1.50 | -0.13 | -36.11% | 4 | 120 | 59.55% |
| DPZ210521P00410000 | 2021-05-17 10:43PM EDT | 410.00 | 0.21 | 0.05 | 2.15 | -0.14 | -40.00% | 29 | 308 | 50.29% |
| DPZ210521P00412500 | 2021-05-17 10:26PM EDT | 412.50 | 0.40 | 0.05 | 0.70 | 0.00 | - | 29 | 44 | 40.67% |
| DPZ210521P00415000 | 2021-05-18 10:42PM EDT | 415.00 | 0.31 | 0.20 | 0.45 | -0.34 | -52.31% | 34 | 160 | 32.89% |
| DPZ210521P00417500 | 2021-05-18 10:42PM EDT | 417.50 | 1.17 | 0.30 | 0.55 | +0.32 | +37.65% | 33 | 29 | 30.84% |
| DPZ210521P00420000 | 2021-05-18 7:22PM EDT | 420.00 | 0.65 | 0.50 | 0.80 | -0.35 | -35.00% | 8 | 274 | 30.23% |
| DPZ210521P00422500 | 2021-05-18 9:07PM EDT | 422.50 | 0.80 | 0.75 | 1.10 | -0.70 | -46.67% | 3 | 21 | 29.15% |
| DPZ210521P00425000 | 2021-05-18 11:27PM EDT | 425.00 | 0.90 | 1.15 | 1.55 | -0.95 | -51.35% | 6 | 101 | 28.43% |
| DPZ210521P00427500 | 2021-05-18 9:15PM EDT | 427.50 | 1.50 | 1.75 | 2.20 | -1.20 | -44.44% | 18 | 28 | 28.06% |
| DPZ210521P00430000 | 2021-05-18 9:31PM EDT | 430.00 | 2.80 | 2.60 | 3.10 | -0.50 | -15.15% | 156 | 218 | 28.09% |
| DPZ210521P00432500 | 2021-05-18 9:03PM EDT | 432.50 | 3.00 | 3.70 | 4.10 | -1.75 | -36.84% | 16 | 20 | 27.33% |
| DPZ210521P00435000 | 2021-05-18 7:22PM EDT | 435.00 | 4.80 | 5.00 | 5.40 | -0.90 | -15.79% | 8 | 5 | 27.05% |
| DPZ210521P00437500 | 2021-05-18 6:08PM EDT | 437.50 | 3.70 | 6.40 | 7.00 | -11.60 | -75.82% | 9 | 5 | 27.23% |
| DPZ210521P00440000 | 2021-05-18 7:38PM EDT | 440.00 | 7.50 | 8.10 | 8.90 | -6.90 | -47.92% | 12 | 45 | 28.17% |
| DPZ210521P00445000 | 2021-05-17 8:13AM EDT | 445.00 | 18.90 | 10.00 | 13.70 | 0.00 | - | - | - | 35.80% |
| DPZ210521P00447500 | 2021-05-17 8:13AM EDT | 447.50 | 21.30 | 13.30 | 17.30 | 0.00 | - | - | 2 | 49.76% |
| DPZ210521P00450000 | 2021-05-13 5:52PM EDT | 450.00 | 27.00 | 13.60 | 19.40 | 0.00 | - | 1 | 18 | 50.78% |
| DPZ210521P00460000 | 2021-05-11 11:33PM EDT | 460.00 | 36.70 | 23.10 | 28.70 | 0.00 | - | 12 | 11 | 59.45% |
| DPZ210521P00470000 | 2021-05-17 8:13AM EDT | 470.00 | 28.50 | 32.90 | 39.20 | 0.00 | - | - | 1 | 79.61% |
© 2021 Verizon Media. All rights reserved.
