Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328C00350000 | 2024-02-26 3:22PM EDT | 350.00 | 109.88 | 138.00 | 147.00 | 0.00 | - | 1 | 0 | 302.93% |
DPZ240328C00395000 | 2024-02-26 3:22PM EDT | 395.00 | 65.53 | 93.00 | 102.00 | 0.00 | - | 1 | 0 | 206.64% |
DPZ240328C00420000 | 2024-03-25 10:55AM EDT | 420.00 | 48.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00425000 | 2024-03-25 10:55AM EDT | 425.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00430000 | 2024-03-21 9:54AM EDT | 430.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00435000 | 2024-03-27 1:36PM EDT | 435.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00437500 | 2024-03-18 11:17AM EDT | 437.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00440000 | 2024-03-26 9:52AM EDT | 440.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DPZ240328C00442500 | 2024-03-19 10:22AM EDT | 442.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00445000 | 2024-03-25 10:14AM EDT | 445.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00447500 | 2024-03-20 11:14AM EDT | 447.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00450000 | 2024-03-27 12:10PM EDT | 450.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
DPZ240328C00452500 | 2024-03-25 10:29AM EDT | 452.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00455000 | 2024-03-26 10:25AM EDT | 455.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00457500 | 2024-03-25 2:11PM EDT | 457.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
DPZ240328C00460000 | 2024-03-26 2:34PM EDT | 460.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
DPZ240328C00462500 | 2024-03-26 3:57PM EDT | 462.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
DPZ240328C00465000 | 2024-03-27 9:30AM EDT | 465.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
DPZ240328C00470000 | 2024-03-27 9:30AM EDT | 470.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DPZ240328C00475000 | 2024-03-27 9:39AM EDT | 475.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
DPZ240328C00480000 | 2024-03-27 9:46AM EDT | 480.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
DPZ240328C00485000 | 2024-03-27 3:57PM EDT | 485.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
DPZ240328C00490000 | 2024-03-27 3:59PM EDT | 490.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
DPZ240328C00495000 | 2024-03-27 3:58PM EDT | 495.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
DPZ240328C00500000 | 2024-03-27 3:58PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
DPZ240328C00505000 | 2024-03-27 10:58AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
DPZ240328C00510000 | 2024-03-08 3:06PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
DPZ240328C00520000 | 2024-02-26 10:35AM EDT | 520.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 75.68% |
DPZ240328C00540000 | 2024-02-23 3:24PM EDT | 540.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 112.65% |
DPZ240328C00570000 | 2024-02-13 10:38AM EDT | 570.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 161.67% |
DPZ240328C00580000 | 2024-03-06 4:51PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DPZ240328P00220000 | 2024-02-12 2:05PM EDT | 220.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 5 | 789.26% |
DPZ240328P00350000 | 2024-03-18 1:39PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
DPZ240328P00365000 | 2024-02-23 3:40PM EDT | 365.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 378.32% |
DPZ240328P00380000 | 2024-02-26 10:41AM EDT | 380.00 | 1.18 | 0.00 | 3.00 | 0.00 | - | 2 | 1 | 303.81% |
DPZ240328P00390000 | 2024-02-26 10:46AM EDT | 390.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 168.75% |
DPZ240328P00395000 | 2024-02-26 11:37AM EDT | 395.00 | 0.71 | 0.00 | 2.60 | 0.00 | - | 3 | 1 | 258.30% |
DPZ240328P00400000 | 2024-03-19 10:53AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DPZ240328P00405000 | 2024-03-26 3:19PM EDT | 405.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DPZ240328P00410000 | 2024-03-14 3:39PM EDT | 410.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
DPZ240328P00415000 | 2024-03-26 3:19PM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DPZ240328P00420000 | 2024-03-25 11:29AM EDT | 420.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
DPZ240328P00425000 | 2024-03-25 11:29AM EDT | 425.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
DPZ240328P00430000 | 2024-03-26 3:32PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DPZ240328P00432500 | 2024-03-20 2:48PM EDT | 432.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
DPZ240328P00435000 | 2024-03-27 12:43PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DPZ240328P00437500 | 2024-03-22 3:58PM EDT | 437.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
DPZ240328P00440000 | 2024-03-25 10:37AM EDT | 440.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DPZ240328P00442500 | 2024-03-25 3:21PM EDT | 442.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
DPZ240328P00445000 | 2024-03-25 10:51AM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
DPZ240328P00447500 | 2024-03-26 9:53AM EDT | 447.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
DPZ240328P00450000 | 2024-03-27 3:55PM EDT | 450.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
DPZ240328P00452500 | 2024-03-27 3:28PM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
DPZ240328P00455000 | 2024-03-27 3:15PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
DPZ240328P00457500 | 2024-03-27 3:50PM EDT | 457.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
DPZ240328P00460000 | 2024-03-27 3:58PM EDT | 460.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
DPZ240328P00462500 | 2024-03-26 2:59PM EDT | 462.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
DPZ240328P00465000 | 2024-03-27 12:18PM EDT | 465.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
DPZ240328P00470000 | 2024-03-27 3:40PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
DPZ240328P00475000 | 2024-03-27 3:36PM EDT | 475.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
DPZ240328P00480000 | 2024-03-27 3:53PM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
DPZ240328P00485000 | 2024-03-27 3:53PM EDT | 485.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
DPZ240328P00490000 | 2024-03-27 3:59PM EDT | 490.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
DPZ240328P00500000 | 2024-03-27 3:59PM EDT | 500.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |