Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719C00320000 | 2024-06-24 3:52PM EDT | 320.00 | 216.40 | 204.30 | 213.80 | 0.00 | - | 6 | 10 | 102.59% |
| DPZ240719C00450000 | 2024-05-31 3:49PM EDT | 450.00 | 61.25 | 76.00 | 84.90 | 0.00 | - | 2 | 2 | 64.08% |
| DPZ240719C00460000 | 2024-05-31 3:49PM EDT | 460.00 | 52.35 | 67.20 | 75.60 | 0.00 | - | 2 | 4 | 60.15% |
| DPZ240719C00470000 | 2024-06-21 11:02AM EDT | 470.00 | 58.80 | 58.20 | 66.30 | 0.00 | - | 7 | 535 | 55.93% |
| DPZ240719C00480000 | 2024-06-24 1:27PM EDT | 480.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 0.00% |
| DPZ240719C00490000 | 2024-06-25 11:09AM EDT | 490.00 | 42.48 | 42.80 | 47.70 | -1.12 | -2.57% | 2 | 47 | 46.52% |
| DPZ240719C00500000 | 2024-06-25 11:09AM EDT | 500.00 | 34.55 | 35.00 | 36.50 | -3.21 | -8.50% | 4 | 50 | 37.06% |
| DPZ240719C00510000 | 2024-06-25 3:52PM EDT | 510.00 | 28.43 | 27.70 | 29.10 | -2.08 | -6.82% | 1 | 90 | 35.49% |
| DPZ240719C00520000 | 2024-06-25 3:52PM EDT | 520.00 | 22.02 | 21.20 | 22.80 | -2.48 | -10.12% | 1 | 108 | 34.71% |
| DPZ240719C00530000 | 2024-06-25 3:57PM EDT | 530.00 | 16.60 | 0.00 | 0.00 | -4.10 | -19.81% | 12 | 594 | 0.39% |
| DPZ240719C00540000 | 2024-06-25 11:01AM EDT | 540.00 | 11.00 | 11.70 | 14.70 | -5.01 | -31.29% | 9 | 97 | 36.97% |
| DPZ240719C00550000 | 2024-06-25 11:25AM EDT | 550.00 | 7.68 | 8.30 | 9.40 | -3.52 | -31.43% | 33 | 112 | 33.36% |
| DPZ240719C00560000 | 2024-06-25 11:26AM EDT | 560.00 | 5.85 | 0.00 | 0.00 | -2.05 | -25.95% | 6 | 63 | 6.25% |
| DPZ240719C00570000 | 2024-06-20 3:41PM EDT | 570.00 | 4.18 | 4.00 | 4.50 | 0.00 | - | 1 | 17 | 32.74% |
| DPZ240719C00580000 | 2024-06-25 11:38AM EDT | 580.00 | 2.60 | 2.70 | 3.10 | -1.10 | -29.73% | 3 | 22 | 32.90% |
| DPZ240719C00590000 | 2024-06-25 9:58AM EDT | 590.00 | 2.46 | 1.80 | 2.20 | +0.16 | +6.96% | 1 | 343 | 33.48% |
| DPZ240719C00600000 | 2024-06-25 3:24PM EDT | 600.00 | 1.23 | 1.20 | 1.50 | -0.77 | -38.50% | 11 | 33 | 33.79% |
| DPZ240719C00610000 | 2024-06-20 9:30AM EDT | 610.00 | 1.50 | 0.85 | 2.55 | 0.00 | - | 1 | 2 | 42.05% |
| DPZ240719C00740000 | 2024-06-05 9:30AM EDT | 740.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 56.45% |
| DPZ240719C00750000 | 2024-06-17 1:53PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 90 | 48.05% |
| DPZ240719C00760000 | 2024-06-17 1:53PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 49.61% |
| DPZ240719C00770000 | 2024-06-17 1:53PM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.37% |
| DPZ240719C00780000 | 2024-06-21 2:52PM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 189 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719P00260000 | 2024-06-20 2:28PM EDT | 260.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | - | 2 | 141.41% |
| DPZ240719P00300000 | 2024-06-24 3:39PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 106 | 72.66% |
| DPZ240719P00410000 | 2024-05-31 10:24AM EDT | 410.00 | 2.15 | 0.05 | 5.30 | 0.00 | - | 2 | 1 | 68.09% |
| DPZ240719P00420000 | 2024-06-17 12:52PM EDT | 420.00 | 0.65 | 0.05 | 5.30 | 0.00 | - | - | 7 | 62.90% |
| DPZ240719P00430000 | 2024-06-18 3:30PM EDT | 430.00 | 0.60 | 0.25 | 1.70 | 0.00 | - | 1 | 12 | 51.98% |
| DPZ240719P00440000 | 2024-06-25 12:02PM EDT | 440.00 | 0.95 | 0.35 | 1.85 | +0.15 | +18.75% | 1 | 3 | 48.18% |
| DPZ240719P00450000 | 2024-06-25 11:59AM EDT | 450.00 | 1.12 | 0.50 | 1.25 | +0.12 | +12.00% | 2 | 32 | 39.75% |
| DPZ240719P00460000 | 2024-06-25 3:22PM EDT | 460.00 | 1.35 | 1.00 | 1.55 | -0.65 | -32.50% | 2 | 10 | 37.11% |
| DPZ240719P00470000 | 2024-06-24 10:02AM EDT | 470.00 | 2.37 | 1.80 | 2.05 | 0.00 | - | 4 | 26 | 34.95% |
| DPZ240719P00480000 | 2024-06-25 12:52PM EDT | 480.00 | 3.35 | 0.00 | 0.00 | +1.05 | +45.65% | 3 | 49 | 6.25% |
| DPZ240719P00490000 | 2024-06-25 12:02PM EDT | 490.00 | 4.90 | 3.90 | 4.40 | +1.60 | +48.48% | 3 | 61 | 32.77% |
| DPZ240719P00500000 | 2024-06-25 3:23PM EDT | 500.00 | 6.30 | 5.70 | 6.40 | +1.16 | +22.57% | 29 | 574 | 31.93% |
| DPZ240719P00510000 | 2024-06-25 1:07PM EDT | 510.00 | 10.25 | 8.40 | 9.10 | +1.72 | +20.16% | 145 | 506 | 31.13% |
| DPZ240719P00520000 | 2024-06-25 2:59PM EDT | 520.00 | 12.85 | 11.70 | 12.70 | +2.85 | +28.50% | 4 | 370 | 30.49% |
| DPZ240719P00530000 | 2024-06-25 12:00PM EDT | 530.00 | 19.30 | 16.40 | 17.30 | +5.00 | +34.97% | 53 | 91 | 29.98% |
| DPZ240719P00540000 | 2024-06-25 10:41AM EDT | 540.00 | 22.70 | 21.70 | 23.60 | -3.40 | -13.03% | 1 | 32 | 30.85% |
| DPZ240719P00550000 | 2024-06-21 11:49AM EDT | 550.00 | 33.84 | 26.20 | 30.90 | 0.00 | - | 1 | 11 | 32.08% |
| DPZ240719P00560000 | 2024-06-20 9:36AM EDT | 560.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.