Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503C00425000 | 2024-04-04 2:54PM EDT | 425.00 | 65.20 | 72.70 | 79.90 | 0.00 | - | 1 | 1 | 92.72% |
| DPZ240503C00450000 | 2024-04-25 11:24AM EDT | 450.00 | 45.70 | 49.90 | 55.90 | 0.00 | - | 1 | 3 | 78.98% |
| DPZ240503C00455000 | 2024-04-26 2:20PM EDT | 455.00 | 47.31 | 44.80 | 50.90 | +8.91 | +23.20% | 5 | 6 | 72.85% |
| DPZ240503C00460000 | 2024-03-25 1:15PM EDT | 460.00 | 21.90 | 32.60 | 35.00 | 0.00 | - | 9 | 9 | 0.00% |
| DPZ240503C00465000 | 2024-04-26 3:45PM EDT | 465.00 | 39.26 | 34.80 | 40.80 | -3.66 | -8.53% | 5 | 1 | 60.85% |
| DPZ240503C00470000 | 2024-04-26 3:45PM EDT | 470.00 | 35.04 | 31.30 | 36.60 | +4.84 | +16.03% | 12 | 10 | 61.33% |
| DPZ240503C00477500 | 2024-04-25 11:24AM EDT | 477.50 | 23.80 | 26.00 | 31.10 | 0.00 | - | 6 | 11 | 61.78% |
| DPZ240503C00480000 | 2024-04-26 3:58PM EDT | 480.00 | 27.45 | 24.40 | 28.20 | +11.25 | +69.44% | 9 | 29 | 59.36% |
| DPZ240503C00482500 | 2024-04-26 2:46PM EDT | 482.50 | 26.88 | 24.10 | 26.90 | +6.38 | +31.12% | 1 | 39 | 63.18% |
| DPZ240503C00485000 | 2024-04-26 3:58PM EDT | 485.00 | 24.25 | 22.10 | 25.20 | +7.85 | +47.87% | 8 | 15 | 62.07% |
| DPZ240503C00487500 | 2024-04-25 10:20AM EDT | 487.50 | 15.40 | 19.60 | 23.00 | 0.00 | - | 2 | 7 | 58.68% |
| DPZ240503C00490000 | 2024-04-26 1:23PM EDT | 490.00 | 20.85 | 18.20 | 21.40 | +1.27 | +6.49% | 26 | 48 | 58.62% |
| DPZ240503C00492500 | 2024-04-26 12:00PM EDT | 492.50 | 19.14 | 18.40 | 22.90 | +4.64 | +32.00% | 2 | 23 | 67.71% |
| DPZ240503C00495000 | 2024-04-26 3:56PM EDT | 495.00 | 18.10 | 15.90 | 19.00 | +6.20 | +52.10% | 14 | 132 | 60.31% |
| DPZ240503C00497500 | 2024-04-26 3:33PM EDT | 497.50 | 16.10 | 13.90 | 17.30 | +1.85 | +12.98% | 62 | 32 | 58.09% |
| DPZ240503C00500000 | 2024-04-26 3:59PM EDT | 500.00 | 15.41 | 14.30 | 15.80 | +1.91 | +14.15% | 127 | 70 | 60.72% |
| DPZ240503C00505000 | 2024-04-26 3:54PM EDT | 505.00 | 14.00 | 10.30 | 13.60 | +2.70 | +23.89% | 68 | 49 | 57.36% |
| DPZ240503C00510000 | 2024-04-26 3:50PM EDT | 510.00 | 7.20 | 9.30 | 13.50 | -2.11 | -22.66% | 54 | 57 | 63.12% |
| DPZ240503C00515000 | 2024-04-26 3:54PM EDT | 515.00 | 9.20 | 5.10 | 10.10 | +1.65 | +21.85% | 52 | 20 | 54.63% |
| DPZ240503C00520000 | 2024-04-26 3:59PM EDT | 520.00 | 8.10 | 4.60 | 10.00 | +5.43 | +203.37% | 118 | 101 | 59.80% |
| DPZ240503C00525000 | 2024-04-26 3:59PM EDT | 525.00 | 6.40 | 4.00 | 9.80 | +3.60 | +128.57% | 61 | 61 | 64.08% |
| DPZ240503C00530000 | 2024-04-26 3:59PM EDT | 530.00 | 4.50 | 4.50 | 5.40 | +2.15 | +91.49% | 216 | 29 | 60.21% |
| DPZ240503C00535000 | 2024-04-26 3:54PM EDT | 535.00 | 3.70 | 1.30 | 4.10 | +0.86 | +30.28% | 77 | 11 | 52.37% |
| DPZ240503C00540000 | 2024-04-26 3:58PM EDT | 540.00 | 3.20 | 2.85 | 4.90 | +0.66 | +25.98% | 430 | 17 | 64.32% |
| DPZ240503C00545000 | 2024-04-26 3:57PM EDT | 545.00 | 2.55 | 2.25 | 2.70 | +0.40 | +18.60% | 58 | 5 | 59.68% |
| DPZ240503C00550000 | 2024-04-26 3:59PM EDT | 550.00 | 1.87 | 1.55 | 1.85 | +0.47 | +33.57% | 349 | 12 | 57.58% |
| DPZ240503C00555000 | 2024-04-26 3:59PM EDT | 555.00 | 0.65 | 0.65 | 1.70 | -0.55 | -45.83% | 115 | 11 | 56.18% |
| DPZ240503C00560000 | 2024-04-26 3:59PM EDT | 560.00 | 1.10 | 1.10 | 1.20 | -0.90 | -45.00% | 144 | 1 | 59.45% |
| DPZ240503C00565000 | 2024-04-26 3:59PM EDT | 565.00 | 0.95 | 0.50 | 1.05 | -1.05 | -52.50% | 90 | 2 | 57.93% |
| DPZ240503C00570000 | 2024-04-26 3:59PM EDT | 570.00 | 0.65 | 0.45 | 0.95 | -0.02 | -2.99% | 313 | 2 | 59.99% |
| DPZ240503C00580000 | 2024-04-26 3:58PM EDT | 580.00 | 0.36 | 0.25 | 0.40 | +0.06 | +20.00% | 123 | 19 | 58.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503P00400000 | 2024-04-26 3:57PM EDT | 400.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 62 | 52 | 76.07% |
| DPZ240503P00405000 | 2024-04-26 3:52PM EDT | 405.00 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 14 | 5 | 72.27% |
| DPZ240503P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 0.27 | 0.15 | 0.30 | -0.18 | -40.00% | 35 | 16 | 71.00% |
| DPZ240503P00415000 | 2024-04-26 3:24PM EDT | 415.00 | 0.20 | 0.25 | 1.15 | -3.20 | -94.12% | 24 | 1 | 80.66% |
| DPZ240503P00420000 | 2024-04-26 3:53PM EDT | 420.00 | 0.30 | 0.10 | 1.20 | -0.65 | -68.42% | 95 | 5 | 75.24% |
| DPZ240503P00425000 | 2024-04-26 3:59PM EDT | 425.00 | 0.35 | 0.35 | 0.65 | -0.45 | -56.25% | 51 | 33 | 67.68% |
| DPZ240503P00430000 | 2024-04-26 3:59PM EDT | 430.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 15 | 25 | 62.35% |
| DPZ240503P00440000 | 2024-04-26 3:58PM EDT | 440.00 | 0.75 | 0.60 | 0.95 | -1.30 | -63.41% | 127 | 41 | 60.16% |
| DPZ240503P00445000 | 2024-04-26 3:59PM EDT | 445.00 | 1.05 | 0.80 | 1.70 | -1.45 | -58.00% | 194 | 11 | 62.01% |
| DPZ240503P00450000 | 2024-04-26 3:59PM EDT | 450.00 | 1.05 | 1.15 | 1.25 | -1.22 | -53.74% | 169 | 14 | 56.71% |
| DPZ240503P00455000 | 2024-04-26 3:59PM EDT | 455.00 | 1.65 | 1.60 | 1.70 | -1.12 | -40.43% | 63 | 4 | 56.48% |
| DPZ240503P00460000 | 2024-04-26 3:59PM EDT | 460.00 | 2.00 | 2.00 | 2.20 | -1.70 | -45.95% | 105 | 13 | 55.23% |
| DPZ240503P00465000 | 2024-04-26 3:54PM EDT | 465.00 | 3.00 | 2.50 | 4.90 | -1.27 | -29.74% | 99 | 17 | 60.67% |
| DPZ240503P00470000 | 2024-04-26 3:49PM EDT | 470.00 | 3.60 | 3.50 | 4.20 | -5.60 | -60.87% | 70 | 12 | 55.59% |
| DPZ240503P00475000 | 2024-04-26 3:57PM EDT | 475.00 | 5.20 | 1.70 | 5.20 | -1.18 | -18.50% | 48 | 30 | 56.56% |
| DPZ240503P00477500 | 2024-04-26 3:41PM EDT | 477.50 | 5.23 | 4.90 | 5.90 | -3.67 | -41.24% | 25 | 16 | 54.23% |
| DPZ240503P00480000 | 2024-04-26 3:53PM EDT | 480.00 | 6.42 | 2.80 | 6.70 | -0.98 | -13.24% | 34 | 21 | 56.93% |
| DPZ240503P00485000 | 2024-04-26 3:53PM EDT | 485.00 | 8.09 | 6.00 | 8.60 | -2.11 | -20.69% | 101 | 10 | 52.28% |
| DPZ240503P00487500 | 2024-04-26 3:23PM EDT | 487.50 | 7.90 | 4.70 | 9.40 | -5.57 | -41.35% | 34 | 11 | 57.30% |
| DPZ240503P00490000 | 2024-04-26 3:57PM EDT | 490.00 | 9.50 | 6.10 | 10.40 | -5.22 | -35.46% | 377 | 23 | 57.28% |
| DPZ240503P00492500 | 2024-04-26 3:29PM EDT | 492.50 | 11.15 | 10.00 | 14.80 | -2.35 | -17.41% | 20 | 9 | 61.00% |
| DPZ240503P00495000 | 2024-04-26 3:57PM EDT | 495.00 | 12.22 | 9.60 | 14.20 | -1.13 | -8.46% | 55 | 96 | 54.45% |
| DPZ240503P00500000 | 2024-04-26 3:58PM EDT | 500.00 | 14.11 | 11.90 | 15.10 | -1.46 | -9.38% | 150 | 42 | 51.01% |
| DPZ240503P00502500 | 2024-04-26 3:33PM EDT | 502.50 | 14.50 | 14.50 | 16.50 | -3.60 | -19.89% | 20 | 10 | 53.56% |
| DPZ240503P00505000 | 2024-04-26 3:36PM EDT | 505.00 | 16.85 | 15.90 | 19.40 | -4.45 | -20.89% | 11 | 10 | 56.45% |
| DPZ240503P00510000 | 2024-04-26 3:58PM EDT | 510.00 | 20.25 | 16.80 | 22.10 | -2.15 | -9.60% | 11 | 90 | 51.45% |
| DPZ240503P00515000 | 2024-04-26 3:58PM EDT | 515.00 | 23.45 | 19.60 | 24.20 | -2.35 | -9.11% | 37 | 17 | 57.47% |
© 2024 Yahoo. All rights reserved.