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

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

433.48+6.19 (+1.45%)

As of 1:08PM 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
DPZ210521C00240000	2021-05-05 1:57PM EDT	240.00	188.88	189.10	197.90	0.00	-	-	7	165.63%
DPZ210521C00250000	2021-04-29 10:50AM EDT	250.00	150.30	179.10	187.90	0.00	-	1	1	154.69%
DPZ210521C00270000	2021-04-06 12:31PM EDT	270.00	108.90	156.00	164.40	0.00	-	-	1	212.21%
DPZ210521C00290000	2021-04-07 11:24AM EDT	290.00	92.40	137.60	146.80	0.00	-	-	1	238.87%
DPZ210521C00300000	2021-05-11 9:30AM EDT	300.00	128.45	91.90	99.30	0.00	-	2	2	0.00%
DPZ210521C00340000	2021-05-14 1:04PM EDT	340.00	89.04	89.40	97.30	0.00	-	2	4	166.72%
DPZ210521C00350000	2021-04-30 3:52PM EDT	350.00	72.20	79.30	87.50	0.00	-	11	16	153.82%
DPZ210521C00355000	2021-04-26 3:32PM EDT	355.00	47.90	74.30	82.50	0.00	-	-	3	146.24%
DPZ210521C00360000	2021-04-30 10:19AM EDT	360.00	67.55	69.30	78.00	0.00	-	1	25	72.56%
DPZ210521C00370000	2021-05-14 11:14AM EDT	370.00	58.10	59.60	67.50	0.00	-	6	90	56.06%
DPZ210521C00372500	2021-05-03 10:11AM EDT	372.50	57.04	57.10	65.00	0.00	-	8	6	54.10%
DPZ210521C00375000	2021-04-29 10:11AM EDT	375.00	21.40	54.60	62.50	0.00	-	-	5	51.95%
DPZ210521C00380000	2021-05-10 10:16AM EDT	380.00	50.84	49.60	57.50	0.00	-	5	34	108.72%
DPZ210521C00385000	2021-04-30 11:54AM EDT	385.00	39.84	45.30	52.20	0.00	-	1	1	52.93%
DPZ210521C00387500	2021-04-29 9:48AM EDT	387.50	13.10	44.50	49.30	0.00	-	-	3	64.21%
DPZ210521C00390000	2021-05-17 9:38AM EDT	390.00	41.15	42.10	46.40	+3.15	+8.29%	12	94	58.89%
DPZ210521C00392500	2021-04-21 3:28PM EDT	392.50	15.90	37.20	45.00	0.00	-	-	2	89.93%
DPZ210521C00395000	2021-04-30 3:32PM EDT	395.00	28.17	35.20	41.70	0.00	-	3	22	79.57%
DPZ210521C00397500	2021-04-26 10:04AM EDT	397.50	14.20	32.50	39.10	0.00	-	2	10	75.09%
DPZ210521C00400000	2021-05-12 10:22AM EDT	400.00	32.75	32.60	34.80	+5.46	+20.01%	1	135	54.54%
DPZ210521C00402500	2021-05-03 10:02AM EDT	402.50	28.35	28.40	33.70	0.00	-	4	26	64.53%
DPZ210521C00405000	2021-05-17 10:38AM EDT	405.00	26.35	27.30	31.10	-10.93	-29.32%	13	35	60.12%
DPZ210521C00407500	2021-05-07 12:53PM EDT	407.50	18.30	22.10	30.00	0.00	-	1	44	66.83%
DPZ210521C00410000	2021-05-10 2:53PM EDT	410.00	19.14	22.80	25.00	0.00	-	5	216	43.76%
DPZ210521C00412500	2021-05-17 12:13AM EDT	412.50	11.90	19.30	22.60	0.00	-	-	1	41.31%
DPZ210521C00415000	2021-05-11 12:13PM EDT	415.00	14.10	17.00	20.10	0.00	-	10	134	37.89%
DPZ210521C00417500	2021-05-03 11:35AM EDT	417.50	19.60	13.10	18.20	0.00	-	3	4	38.84%
DPZ210521C00420000	2021-05-14 9:44AM EDT	420.00	12.55	10.60	15.10	+1.57	+14.30%	1	265	30.85%
DPZ210521C00422500	2021-05-17 12:13AM EDT	422.50	9.30	11.10	14.90	0.00	-	-	10	41.42%
DPZ210521C00425000	2021-05-14 10:29AM EDT	425.00	6.79	9.90	10.80	0.00	-	13	167	27.75%
DPZ210521C00427500	2021-05-17 12:13AM EDT	427.50	6.20	8.20	9.10	0.00	-	-	24	27.91%
DPZ210521C00430000	2021-05-17 10:04AM EDT	430.00	6.40	6.80	7.50	+2.05	+47.13%	3	383	27.72%
DPZ210521C00432500	2021-05-14 3:52PM EDT	432.50	3.47	5.40	5.80	0.00	-	7	10	26.20%
DPZ210521C00435000	2021-05-17 9:37AM EDT	435.00	4.30	4.10	4.70	+1.35	+45.76%	10	64	26.76%
DPZ210521C00437500	2021-05-14 9:52AM EDT	437.50	2.77	3.10	3.50	+0.17	+6.54%	6	32	25.90%
DPZ210521C00440000	2021-05-17 9:48AM EDT	440.00	2.75	2.20	2.65	+1.10	+66.67%	12	478	25.90%
DPZ210521C00442500	2021-05-17 12:13AM EDT	442.50	1.20	1.60	2.00	0.00	-	-	22	26.12%
DPZ210521C00445000	2021-05-17 12:06PM EDT	445.00	1.20	1.10	1.50	+0.23	+23.71%	20	57	26.43%
DPZ210521C00447500	2021-05-17 9:39AM EDT	447.50	0.87	0.80	1.10	-0.08	-8.42%	11	42	26.65%
DPZ210521C00450000	2021-05-17 12:06PM EDT	450.00	0.61	0.60	0.80	+0.15	+32.61%	21	218	26.91%
DPZ210521C00455000	2021-05-14 10:57AM EDT	455.00	0.39	0.30	0.50	-0.01	-2.50%	15	33	28.74%
DPZ210521C00460000	2021-05-17 10:59AM EDT	460.00	0.25	0.15	0.40	-0.10	-28.57%	10	126	31.96%
DPZ210521C00465000	2021-05-17 12:13AM EDT	465.00	0.95	-	0.00	0.00	-	-	4	12.50%
DPZ210521C00470000	2021-05-14 2:10PM EDT	470.00	0.10	0.00	1.30	0.00	-	1	95	53.39%
DPZ210521C00480000	2021-05-03 1:41PM EDT	480.00	0.30	0.00	1.05	0.00	-	-	2	51.71%
DPZ210521C00490000	2021-05-17 12:13AM EDT	490.00	2.21	-	0.50	0.00	-	-	1	59.38%
DPZ210521C00495000	2021-05-17 12:13AM EDT	495.00	2.01	-	1.05	0.00	-	-	1	73.39%
DPZ210521C00500000	2021-05-12 10:14AM EDT	500.00	0.40	0.00	4.30	0.00	-	2	59	91.92%
DPZ210521C00510000	2021-05-17 12:13AM EDT	510.00	0.30	-	4.30	0.00	-	-	2	122.35%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DPZ210521P00190000	2021-04-13 3:11PM EDT	190.00	0.06	0.00	4.30	0.00	-	3	3	402.98%
DPZ210521P00250000	2021-04-20 11:33AM EDT	250.00	0.05	0.00	4.30	0.00	-	-	5	282.57%
DPZ210521P00260000	2021-04-29 9:40AM EDT	260.00	0.05	0.00	0.10	0.00	-	6	20	157.03%
DPZ210521P00270000	2021-03-22 3:06PM EDT	270.00	0.90	0.00	4.30	0.00	-	-	1	248.54%
DPZ210521P00280000	2021-04-13 3:12PM EDT	280.00	0.60	0.00	4.30	0.00	-	1	101	232.32%
DPZ210521P00290000	2021-04-05 3:37PM EDT	290.00	0.85	0.00	5.20	0.00	-	-	2	225.78%
DPZ210521P00300000	2021-04-29 3:49PM EDT	300.00	0.06	0.00	1.10	0.00	-	200	345	156.74%
DPZ210521P00310000	2021-04-26 9:45AM EDT	310.00	0.70	0.00	1.05	0.00	-	120	100	143.46%
DPZ210521P00320000	2021-05-05 1:30PM EDT	320.00	2.10	0.00	1.05	0.00	-	1	190	131.54%
DPZ210521P00330000	2021-04-28 9:30AM EDT	330.00	0.45	0.00	4.30	0.00	-	1	49	157.76%
DPZ210521P00340000	2021-05-10 10:50AM EDT	340.00	0.25	0.00	4.30	0.00	-	1	76	143.85%
DPZ210521P00350000	2021-05-13 1:44PM EDT	350.00	0.31	0.00	0.05	0.00	-	6	529	66.02%
DPZ210521P00355000	2021-04-28 1:14PM EDT	355.00	0.95	0.00	4.30	0.00	-	2	14	123.36%
DPZ210521P00360000	2021-05-10 10:50AM EDT	360.00	0.24	0.00	0.10	0.00	-	1	271	62.31%
DPZ210521P00365000	2021-05-06 3:10PM EDT	365.00	0.88	0.00	4.30	0.00	-	1	10	109.91%
DPZ210521P00370000	2021-05-14 11:54AM EDT	370.00	0.14	0.05	0.20	+0.09	+180.00%	10	132	60.55%
DPZ210521P00372500	2021-04-28 3:50PM EDT	372.50	0.40	0.00	4.30	0.00	-	5	12	99.88%
DPZ210521P00375000	2021-05-11 12:44PM EDT	375.00	0.37	0.00	4.30	0.00	-	1	24	96.53%
DPZ210521P00377500	2021-04-29 2:39PM EDT	377.50	0.57	0.00	4.30	0.00	-	1	3	93.21%
DPZ210521P00380000	2021-05-11 10:04AM EDT	380.00	0.50	0.00	4.30	0.00	-	3	90	89.87%
DPZ210521P00382500	2021-04-27 9:45AM EDT	382.50	5.70	0.00	4.30	0.00	-	2	3	86.55%
DPZ210521P00385000	2021-05-10 2:20PM EDT	385.00	0.22	0.00	4.30	0.00	-	7	26	83.20%
DPZ210521P00387500	2021-04-29 2:39PM EDT	387.50	1.07	0.00	4.40	0.00	-	1	21	80.40%
DPZ210521P00390000	2021-05-13 1:02PM EDT	390.00	0.05	0.00	0.75	0.00	-	1	168	50.98%
DPZ210521P00392500	2021-05-04 9:30AM EDT	392.50	0.60	0.00	4.40	0.00	-	2	42	73.68%
DPZ210521P00395000	2021-05-12 3:12PM EDT	395.00	0.72	0.00	4.10	0.00	-	2	76	68.80%
DPZ210521P00397500	2021-04-30 1:58PM EDT	397.50	0.87	0.00	1.25	0.00	-	2	53	56.84%
DPZ210521P00400000	2021-05-17 10:10AM EDT	400.00	0.20	0.15	0.35	-0.15	-42.86%	22	289	40.19%
DPZ210521P00402500	2021-05-12 9:47AM EDT	402.50	0.37	0.05	0.75	-0.96	-72.18%	1	57	44.41%
DPZ210521P00405000	2021-05-14 10:48AM EDT	405.00	0.30	0.00	0.50	-0.40	-57.14%	1	60	37.79%
DPZ210521P00407500	2021-05-17 12:32PM EDT	407.50	0.36	0.20	0.55	-0.59	-62.11%	1	120	35.86%
DPZ210521P00410000	2021-05-14 10:56AM EDT	410.00	1.10	0.25	0.55	0.00	-	8	313	33.08%
DPZ210521P00412500	2021-05-17 11:44AM EDT	412.50	0.47	0.35	0.60	-0.98	-67.59%	14	26	30.96%
DPZ210521P00415000	2021-05-17 10:51AM EDT	415.00	0.86	0.50	0.80	-0.67	-43.79%	67	94	30.35%
DPZ210521P00417500	2021-05-17 12:32PM EDT	417.50	0.88	0.70	0.95	-1.92	-68.57%	14	24	28.74%
DPZ210521P00420000	2021-05-17 11:33AM EDT	420.00	1.30	1.00	1.25	-1.55	-54.39%	49	235	28.03%
DPZ210521P00422500	2021-05-17 11:52AM EDT	422.50	1.65	1.35	1.65	-1.66	-50.15%	13	9	27.41%
DPZ210521P00425000	2021-05-17 12:25PM EDT	425.00	2.05	1.85	2.25	-2.16	-51.31%	23	88	27.33%
DPZ210521P00427500	2021-05-14 1:45PM EDT	427.50	3.25	2.45	2.95	-2.10	-39.25%	3	16	26.98%
DPZ210521P00430000	2021-05-17 12:05PM EDT	430.00	4.00	3.30	3.80	-2.70	-40.30%	16	214	26.60%
DPZ210521P00432500	2021-05-17 10:14AM EDT	432.50	5.38	4.40	4.90	-1.92	-26.30%	11	19	26.59%
DPZ210521P00435000	2021-05-17 12:13AM EDT	435.00	8.90	5.50	6.20	0.00	-	-	3	26.66%
DPZ210521P00437500	2021-05-17 12:13AM EDT	437.50	15.30	6.80	7.60	0.00	-	-	5	26.32%
DPZ210521P00440000	2021-05-12 12:53PM EDT	440.00	14.40	8.70	9.20	0.00	-	1	45	26.07%
DPZ210521P00445000	2021-05-17 12:13AM EDT	445.00	18.90	11.10	14.20	0.00	-	-	-	34.03%
DPZ210521P00447500	2021-05-17 12:13AM EDT	447.50	21.30	14.20	16.70	0.00	-	-	2	37.72%
DPZ210521P00450000	2021-05-13 9:52AM EDT	450.00	27.00	16.10	18.60	0.00	-	1	18	37.21%
DPZ210521P00460000	2021-05-11 3:33PM EDT	460.00	36.70	25.20	28.60	0.00	-	12	11	49.71%
DPZ210521P00470000	2021-05-17 12:13AM EDT	470.00	28.50	33.50	40.00	0.00	-	-	1	72.47%

S&P/TSX19,423.59+56.90(+0.29%)

S&P 5004,153.31-20.54(-0.49%)

DOW34,279.11-103.02(-0.30%)

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

Domino's Pizza, Inc. (DPZ)

S&P/TSX
19,423.59
+56.90(+0.29%)

S&P 500
4,153.31
-20.54(-0.49%)

DOW
34,279.11
-103.02(-0.30%)