Strike:380.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210122C00380000 | 2021-01-19 3:58PM EST | 2021-01-22 | 1.10 | 0.00 | 2.00 | 0.00 | - | 111 | 94 | 38.20% |
| DPZ210129C00380000 | 2021-01-19 3:56PM EST | 2021-01-29 | 3.30 | 2.85 | 4.00 | 0.00 | - | 41 | 142 | 30.27% |
| DPZ210205C00380000 | 2021-01-19 2:42PM EST | 2021-02-05 | 5.47 | 4.50 | 6.10 | 0.00 | - | 13 | 505 | 30.24% |
| DPZ210212C00380000 | 2021-01-19 2:01PM EST | 2021-02-12 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 111 | 1.56% |
| DPZ210219C00380000 | 2021-01-19 3:19PM EST | 2021-02-19 | 8.70 | 7.60 | 9.70 | 0.00 | - | 61 | 222 | 31.01% |
| DPZ210226C00380000 | 2021-01-19 3:47PM EST | 2021-02-26 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| DPZ210319C00380000 | 2021-01-19 3:27PM EST | 2021-03-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 21 | 292 | 1.56% |
| DPZ210618C00380000 | 2021-01-19 3:53PM EST | 2021-06-18 | 27.60 | 26.60 | 33.10 | 0.00 | - | 9 | 132 | 38.82% |
| DPZ210917C00380000 | 2021-01-19 12:02AM EST | 2021-09-17 | 37.10 | 34.70 | 41.00 | 0.00 | - | - | 5 | 37.20% |
| DPZ220121C00380000 | 2021-01-19 2:55PM EST | 2022-01-21 | 45.40 | 41.80 | 50.50 | 0.00 | - | 54 | 56 | 36.56% |
| DPZ230120C00380000 | 2020-12-29 11:45AM EST | 2023-01-20 | 69.96 | 58.60 | 68.00 | 0.00 | - | 4 | 17 | 34.35% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210122P00380000 | 2021-01-19 1:55PM EST | 2021-01-22 | 6.48 | 6.90 | 10.20 | 0.00 | - | 10 | 96 | 35.03% |
| DPZ210129P00380000 | 2021-01-19 2:55PM EST | 2021-01-29 | 9.35 | 8.90 | 10.90 | 0.00 | - | 18 | 51 | 22.69% |
| DPZ210205P00380000 | 2021-01-19 3:28PM EST | 2021-02-05 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| DPZ210212P00380000 | 2021-01-19 12:02AM EST | 2021-02-12 | 10.50 | 11.80 | 14.40 | 0.00 | - | 4 | 19 | 24.80% |
| DPZ210219P00380000 | 2021-01-19 2:06PM EST | 2021-02-19 | 14.20 | 0.00 | 16.80 | 0.00 | - | 47 | 330 | 27.60% |
| DPZ210226P00380000 | 2021-01-19 12:02AM EST | 2021-02-26 | 19.20 | 17.70 | 24.20 | 0.00 | - | 10 | 18 | 40.63% |
| DPZ210319P00380000 | 2021-01-19 11:05AM EST | 2021-03-19 | 24.25 | 22.00 | 27.80 | 0.00 | - | 3 | 235 | 38.68% |
| DPZ210618P00380000 | 2021-01-19 1:52PM EST | 2021-06-18 | 34.20 | 32.50 | 40.10 | 0.00 | - | 3 | 56 | 37.22% |
| DPZ210917P00380000 | 2021-01-19 1:52PM EST | 2021-09-17 | 41.90 | 40.90 | 48.10 | 0.00 | - | 1 | 3 | 36.02% |
| DPZ220121P00380000 | 2021-01-19 9:40AM EST | 2022-01-21 | 51.62 | 49.70 | 56.50 | 0.00 | - | 2 | 212 | 34.87% |
| DPZ230120P00380000 | 2020-12-21 3:16PM EST | 2023-01-20 | 68.80 | 65.50 | 75.40 | 0.00 | - | 1 | 9 | 33.84% |
© 2021 Verizon Media. All rights reserved.
