UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.09 -0.02 (-0.03%) GOLD FUTURES
2,303.40 -5.20 (-0.23%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,172.65 +563.46 (+1.11%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 129.80 | 101.70 | 108.40 | +129.80 | - | - | 1 | 105.03% |
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 66.10 | 73.70 | 0.00 | - | - | 1 | 69.19% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 51.60 | 58.60 | 0.00 | - | 2 | 2 | 59.33% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 42.30 | 48.60 | 0.00 | - | - | 1 | 54.52% |
| DPZ240510C00475000 | 2024-04-17 3:43PM EDT | 475.00 | 22.60 | 36.20 | 43.70 | 0.00 | - | 1 | 2 | 75.42% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 32.00 | 38.70 | 0.00 | - | 1 | 13 | 69.01% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 27.00 | 33.70 | 0.00 | - | 1 | 2 | 62.50% |
| DPZ240510C00487500 | 2024-04-29 9:35AM EDT | 487.50 | 40.80 | 24.80 | 31.30 | +40.80 | - | - | 1 | 59.78% |
| DPZ240510C00490000 | 2024-05-02 10:09AM EDT | 490.00 | 26.00 | 21.00 | 28.70 | 0.00 | - | 2 | 11 | 55.86% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 20.90 | 26.00 | 0.00 | - | 1 | 3 | 51.38% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 16.40 | 23.70 | -22.40 | -54.63% | 2 | 17 | 49.04% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 14.00 | 19.20 | 0.00 | - | 1 | 2 | 34.60% |
| DPZ240510C00500000 | 2024-05-03 3:52PM EDT | 500.00 | 17.91 | 13.70 | 16.90 | -3.27 | -15.44% | 5 | 9 | 32.54% |
| DPZ240510C00505000 | 2024-05-03 12:05PM EDT | 505.00 | 10.60 | 7.60 | 12.90 | -6.77 | -38.98% | 1 | 86 | 30.70% |
| DPZ240510C00507500 | 2024-05-03 3:56PM EDT | 507.50 | 11.15 | 6.10 | 10.60 | +11.15 | - | 5 | 0 | 27.81% |
| DPZ240510C00510000 | 2024-05-03 3:59PM EDT | 510.00 | 7.40 | 7.50 | 9.00 | -10.70 | -59.12% | 12 | 14 | 27.64% |
| DPZ240510C00512500 | 2024-05-03 3:19PM EDT | 512.50 | 7.28 | 6.50 | 7.30 | +7.28 | - | 18 | 0 | 26.46% |
| DPZ240510C00515000 | 2024-05-03 3:38PM EDT | 515.00 | 6.50 | 5.10 | 5.90 | -4.04 | -38.33% | 20 | 141 | 25.92% |
| DPZ240510C00517500 | 2024-05-03 3:37PM EDT | 517.50 | 5.10 | 4.00 | 4.80 | +5.10 | - | 9 | 4 | 25.98% |
| DPZ240510C00520000 | 2024-05-03 1:29PM EDT | 520.00 | 3.35 | 3.10 | 3.80 | -1.15 | -25.56% | 2 | 13 | 25.79% |
| DPZ240510C00525000 | 2024-05-03 3:46PM EDT | 525.00 | 2.32 | 1.55 | 2.35 | -2.18 | -48.44% | 21 | 39 | 25.97% |
| DPZ240510C00527500 | 2024-05-03 2:34PM EDT | 527.50 | 1.80 | 1.15 | 1.75 | +1.80 | - | 9 | 3 | 25.68% |
| DPZ240510C00530000 | 2024-05-03 2:03PM EDT | 530.00 | 1.01 | 0.60 | 1.35 | -0.89 | -46.84% | 4 | 35 | 25.94% |
| DPZ240510C00535000 | 2024-05-03 3:34PM EDT | 535.00 | 0.65 | 0.35 | 1.20 | -1.00 | -60.61% | 17 | 46 | 29.93% |
| DPZ240510C00540000 | 2024-05-03 2:00PM EDT | 540.00 | 0.33 | 0.20 | 0.50 | -0.37 | -52.86% | 41 | 61 | 27.74% |
| DPZ240510C00545000 | 2024-05-03 9:49AM EDT | 545.00 | 0.36 | 0.00 | 1.75 | -0.31 | -46.27% | 2 | 15 | 43.76% |
| DPZ240510C00550000 | 2024-05-02 1:44PM EDT | 550.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 25 | 34.79% |
| DPZ240510C00555000 | 2024-05-03 2:05PM EDT | 555.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 2 | 34 | 39.26% |
| DPZ240510C00560000 | 2024-05-03 9:59AM EDT | 560.00 | 0.56 | 0.00 | 0.40 | -0.50 | -47.17% | 2 | 21 | 41.11% |
| DPZ240510C00565000 | 2024-05-03 9:55AM EDT | 565.00 | 0.10 | 0.00 | 0.65 | -0.35 | -77.78% | 1 | 21 | 48.90% |
| DPZ240510C00570000 | 2024-05-03 10:25AM EDT | 570.00 | 0.06 | 0.00 | 0.50 | -0.44 | -88.00% | 2 | 27 | 49.90% |
| DPZ240510C00575000 | 2024-04-29 1:35PM EDT | 575.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 11 | 9 | 64.89% |
| DPZ240510C00580000 | 2024-05-03 9:59AM EDT | 580.00 | 0.80 | 0.00 | 1.05 | +0.80 | - | 1 | 2 | 57.13% |
| DPZ240510C00605000 | 2024-05-02 3:22PM EDT | 605.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 53.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 10 | 210.16% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 4 | 203.86% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 197.66% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 1 | 127.83% |
| DPZ240510P00410000 | 2024-04-15 3:44PM EDT | 410.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 117.38% |
| DPZ240510P00415000 | 2024-04-29 9:41AM EDT | 415.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 112.23% |
| DPZ240510P00420000 | 2024-04-26 2:45PM EDT | 420.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 14 | 12 | 107.08% |
| DPZ240510P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 5 | 5 | 101.56% |
| DPZ240510P00430000 | 2024-04-29 10:02AM EDT | 430.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 8 | 25 | 106.13% |
| DPZ240510P00435000 | 2024-04-29 10:09AM EDT | 435.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 3 | 22 | 100.73% |
| DPZ240510P00440000 | 2024-04-29 11:20AM EDT | 440.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 8 | 14 | 86.77% |
| DPZ240510P00445000 | 2024-04-29 11:49AM EDT | 445.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 11 | 26 | 89.97% |
| DPZ240510P00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 54.44% |
| DPZ240510P00455000 | 2024-04-30 12:11PM EDT | 455.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 79.25% |
| DPZ240510P00460000 | 2024-04-29 3:19PM EDT | 460.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 14 | 18 | 73.88% |
| DPZ240510P00465000 | 2024-04-29 3:46PM EDT | 465.00 | 0.19 | 0.00 | 2.65 | 0.00 | - | 7 | 7 | 61.94% |
| DPZ240510P00470000 | 2024-05-02 10:07AM EDT | 470.00 | 0.63 | 0.05 | 0.60 | 0.00 | - | 10 | 45 | 47.44% |
| DPZ240510P00472500 | 2024-05-02 3:35PM EDT | 472.50 | 0.15 | 0.05 | 2.65 | 0.00 | - | 10 | 11 | 54.58% |
| DPZ240510P00475000 | 2024-05-02 1:32PM EDT | 475.00 | 0.15 | 0.05 | 1.60 | 0.00 | - | 1 | 11 | 54.47% |
| DPZ240510P00477500 | 2024-05-01 9:57AM EDT | 477.50 | 0.20 | 0.05 | 2.70 | 0.00 | - | 5 | 2 | 60.82% |
| DPZ240510P00480000 | 2024-05-02 9:59AM EDT | 480.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 23 | 43.29% |
| DPZ240510P00482500 | 2024-05-03 1:11PM EDT | 482.50 | 0.25 | 0.10 | 0.40 | -7.65 | -96.84% | 1 | 3 | 33.11% |
| DPZ240510P00485000 | 2024-05-03 11:17AM EDT | 485.00 | 0.39 | 0.10 | 0.55 | -0.36 | -48.00% | 1 | 35 | 33.13% |
| DPZ240510P00487500 | 2024-04-29 10:14AM EDT | 487.50 | 1.40 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 30.20% |
| DPZ240510P00490000 | 2024-05-03 10:04AM EDT | 490.00 | 1.18 | 0.25 | 0.60 | +0.58 | +96.67% | 3 | 17 | 29.15% |
| DPZ240510P00492500 | 2024-05-01 11:54AM EDT | 492.50 | 0.90 | 0.35 | 1.00 | 0.00 | - | 2 | 5 | 30.70% |
| DPZ240510P00495000 | 2024-05-03 2:55PM EDT | 495.00 | 0.80 | 0.50 | 0.95 | -0.25 | -23.81% | 6 | 85 | 27.67% |
| DPZ240510P00497500 | 2024-05-03 11:01AM EDT | 497.50 | 1.50 | 0.75 | 1.15 | +0.14 | +10.29% | 1 | 8 | 26.61% |
| DPZ240510P00500000 | 2024-05-03 2:21PM EDT | 500.00 | 1.25 | 1.10 | 1.50 | -0.95 | -43.18% | 16 | 86 | 26.20% |
| DPZ240510P00505000 | 2024-05-03 2:12PM EDT | 505.00 | 2.28 | 1.95 | 4.60 | +2.28 | - | 22 | 62 | 35.55% |
| DPZ240510P00507500 | 2024-05-03 3:54PM EDT | 507.50 | 2.40 | 2.70 | 3.40 | +2.40 | - | 28 | 10 | 26.11% |
| DPZ240510P00510000 | 2024-05-03 3:51PM EDT | 510.00 | 2.89 | 3.50 | 4.80 | -0.51 | -15.00% | 32 | 44 | 28.21% |
| DPZ240510P00512500 | 2024-05-03 1:55PM EDT | 512.50 | 5.45 | 4.50 | 5.10 | +5.45 | - | 3 | 10 | 24.91% |
| DPZ240510P00515000 | 2024-05-03 3:47PM EDT | 515.00 | 5.33 | 5.60 | 6.50 | -0.67 | -11.17% | 24 | 40 | 25.64% |
| DPZ240510P00517500 | 2024-05-03 3:03PM EDT | 517.50 | 6.92 | 6.80 | 7.80 | +6.92 | - | 24 | 4 | 25.26% |
| DPZ240510P00520000 | 2024-05-03 2:31PM EDT | 520.00 | 8.51 | 8.40 | 9.00 | -1.15 | -11.90% | 11 | 31 | 23.71% |
| DPZ240510P00522500 | 2024-05-03 11:59AM EDT | 522.50 | 11.91 | 10.00 | 14.90 | +11.91 | - | 1 | 0 | 42.57% |
| DPZ240510P00525000 | 2024-05-02 11:26AM EDT | 525.00 | 10.40 | 11.60 | 15.50 | +10.40 | - | - | 27 | 37.91% |
| DPZ240510P00530000 | 2024-05-03 1:28PM EDT | 530.00 | 18.01 | 15.00 | 18.40 | +1.01 | +5.94% | 1 | 37 | 34.14% |
| DPZ240510P00535000 | 2024-05-01 3:15PM EDT | 535.00 | 16.50 | 18.10 | 25.10 | +16.50 | - | - | 42 | 49.19% |
| DPZ240510P00540000 | 2024-05-02 11:44AM EDT | 540.00 | 22.60 | 22.20 | 29.90 | +22.60 | - | - | 7 | 54.09% |
| DPZ240510P00545000 | 2024-04-30 12:33PM EDT | 545.00 | 16.80 | 27.40 | 33.70 | +16.80 | - | - | 6 | 52.58% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 32.00 | 37.90 | 0.00 | - | 5 | 0 | 52.12% |
| DPZ240510P00570000 | 2024-04-30 11:05AM EDT | 570.00 | 32.00 | 52.10 | 58.60 | +32.00 | - | - | 0 | 75.79% |
© 2024 Yahoo. All rights reserved.