Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719C00320000 | 2024-06-12 10:47AM EDT | 320.00 | 218.00 | 200.00 | 208.00 | 0.00 | - | 4 | 10 | 97.83% |
| DPZ240719C00450000 | 2024-05-31 3:49PM EDT | 450.00 | 61.25 | 71.20 | 79.80 | 0.00 | - | 2 | 2 | 54.74% |
| DPZ240719C00460000 | 2024-05-31 3:49PM EDT | 460.00 | 52.35 | 61.70 | 70.00 | 0.00 | - | 2 | 4 | 49.88% |
| DPZ240719C00470000 | 2024-06-13 3:53PM EDT | 470.00 | 59.39 | 52.20 | 59.60 | -4.94 | -7.68% | 3 | 549 | 43.59% |
| DPZ240719C00480000 | 2024-06-13 3:53PM EDT | 480.00 | 50.41 | 45.00 | 50.10 | -4.76 | -8.63% | 3 | 549 | 39.25% |
| DPZ240719C00490000 | 2024-06-12 12:40PM EDT | 490.00 | 46.25 | 38.20 | 41.80 | 0.00 | - | 7 | 48 | 36.93% |
| DPZ240719C00500000 | 2024-06-14 1:20PM EDT | 500.00 | 32.37 | 30.50 | 33.10 | -0.46 | -1.40% | 10 | 38 | 33.23% |
| DPZ240719C00510000 | 2024-06-14 2:04PM EDT | 510.00 | 26.10 | 23.80 | 24.70 | -4.35 | -14.29% | 2 | 80 | 29.37% |
| DPZ240719C00520000 | 2024-06-14 3:58PM EDT | 520.00 | 18.69 | 17.50 | 18.60 | -0.66 | -3.41% | 10 | 104 | 28.22% |
| DPZ240719C00530000 | 2024-06-14 10:27AM EDT | 530.00 | 17.30 | 12.80 | 13.50 | +3.15 | +22.26% | 3 | 520 | 27.28% |
| DPZ240719C00540000 | 2024-06-14 3:25PM EDT | 540.00 | 10.85 | 9.00 | 9.90 | +0.10 | +0.93% | 13 | 70 | 27.34% |
| DPZ240719C00550000 | 2024-06-14 1:20PM EDT | 550.00 | 6.85 | 6.00 | 6.90 | -0.85 | -11.04% | 15 | 84 | 27.04% |
| DPZ240719C00560000 | 2024-06-14 2:43PM EDT | 560.00 | 5.00 | 4.30 | 4.70 | -0.10 | -1.96% | 1 | 27 | 26.88% |
| DPZ240719C00570000 | 2024-06-13 2:06PM EDT | 570.00 | 3.20 | 2.70 | 3.40 | 0.00 | - | 1 | 10 | 27.54% |
| DPZ240719C00580000 | 2024-06-12 11:15AM EDT | 580.00 | 3.23 | 1.75 | 2.70 | 0.00 | - | 2 | 14 | 28.96% |
| DPZ240719C00590000 | 2024-06-13 12:38PM EDT | 590.00 | 1.85 | 1.10 | 1.60 | 0.00 | - | 1 | 0 | 28.14% |
| DPZ240719C00600000 | 2024-06-12 11:05AM EDT | 600.00 | 1.82 | 0.70 | 1.65 | 0.00 | - | - | 5 | 31.18% |
| DPZ240719C00610000 | 2024-06-07 11:50AM EDT | 610.00 | 0.89 | 0.45 | 2.00 | 0.00 | - | 1 | 1 | 35.46% |
| DPZ240719C00740000 | 2024-06-05 9:30AM EDT | 740.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 53.78% |
| DPZ240719C00750000 | 2024-06-03 11:52AM EDT | 750.00 | 0.30 | 0.05 | 5.20 | 0.00 | - | 6 | 6 | 71.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719P00300000 | 2024-05-28 12:11PM EDT | 300.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 96.44% |
| DPZ240719P00410000 | 2024-05-31 10:24AM EDT | 410.00 | 2.15 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 52.69% |
| DPZ240719P00430000 | 2024-05-31 11:02AM EDT | 430.00 | 1.77 | 0.30 | 1.80 | 0.00 | - | 2 | 11 | 42.21% |
| DPZ240719P00440000 | 2024-06-12 10:07AM EDT | 440.00 | 0.80 | 0.35 | 4.70 | 0.00 | - | 1 | 3 | 49.41% |
| DPZ240719P00450000 | 2024-06-11 3:35PM EDT | 450.00 | 1.27 | 0.70 | 4.60 | 0.00 | - | 7 | 16 | 44.35% |
| DPZ240719P00460000 | 2024-06-10 3:30PM EDT | 460.00 | 1.68 | 1.25 | 2.45 | 0.00 | - | 3 | 10 | 32.73% |
| DPZ240719P00470000 | 2024-06-13 3:59PM EDT | 470.00 | 1.78 | 1.90 | 2.30 | 0.00 | - | 5 | 22 | 28.00% |
| DPZ240719P00480000 | 2024-06-14 11:04AM EDT | 480.00 | 2.65 | 2.80 | 3.20 | +0.18 | +7.29% | 1 | 32 | 26.44% |
| DPZ240719P00490000 | 2024-06-14 2:18PM EDT | 490.00 | 4.60 | 4.30 | 5.00 | +0.75 | +19.48% | 2 | 33 | 26.08% |
| DPZ240719P00500000 | 2024-06-14 1:59PM EDT | 500.00 | 6.70 | 6.50 | 7.20 | +0.90 | +15.52% | 13 | 543 | 25.14% |
| DPZ240719P00510000 | 2024-06-14 3:58PM EDT | 510.00 | 9.55 | 9.20 | 10.20 | +0.55 | +6.11% | 6 | 350 | 24.27% |
| DPZ240719P00520000 | 2024-06-14 1:51PM EDT | 520.00 | 12.95 | 13.30 | 14.40 | +1.15 | +9.75% | 7 | 45 | 23.82% |
| DPZ240719P00530000 | 2024-06-14 12:52PM EDT | 530.00 | 16.64 | 18.30 | 19.10 | +0.22 | +1.34% | 7 | 8 | 22.50% |
| DPZ240719P00540000 | 2024-06-14 12:38PM EDT | 540.00 | 23.50 | 24.40 | 25.40 | +6.30 | +36.63% | 2 | 1 | 22.01% |
© 2024 Yahoo. All rights reserved.