Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00250000 | 2024-05-17 10:08AM EDT | 250.00 | 270.32 | 252.00 | 260.00 | 0.00 | - | 1 | 1 | 78.03% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 0.00% |
| DPZ240920C00350000 | 2024-02-26 10:43AM EDT | 350.00 | 130.71 | 143.60 | 150.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240920C00360000 | 2024-04-05 12:40PM EDT | 360.00 | 140.00 | 157.00 | 166.00 | 0.00 | - | 5 | 4 | 70.72% |
| DPZ240920C00370000 | 2024-03-20 3:39PM EDT | 370.00 | 93.87 | 110.00 | 119.40 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240920C00380000 | 2024-04-29 9:51AM EDT | 380.00 | 143.80 | 124.00 | 133.70 | 0.00 | - | 1 | 2 | 51.40% |
| DPZ240920C00410000 | 2024-05-17 10:08AM EDT | 410.00 | 116.28 | 98.30 | 104.00 | 0.00 | - | 1 | 14 | 41.92% |
| DPZ240920C00420000 | 2024-05-09 3:37PM EDT | 420.00 | 108.30 | 90.70 | 94.30 | 0.00 | - | 1 | 9 | 39.07% |
| DPZ240920C00430000 | 2024-05-22 2:38PM EDT | 430.00 | 89.75 | 79.90 | 85.50 | 0.00 | - | 5 | 40 | 37.33% |
| DPZ240920C00440000 | 2024-04-10 9:53AM EDT | 440.00 | 77.65 | 89.50 | 93.20 | 0.00 | - | 1 | 24 | 51.48% |
| DPZ240920C00450000 | 2024-05-14 11:31AM EDT | 450.00 | 74.00 | 65.90 | 68.40 | 0.00 | - | 3 | 22 | 33.92% |
| DPZ240920C00460000 | 2024-04-26 10:51AM EDT | 460.00 | 65.10 | 57.60 | 60.20 | 0.00 | - | 1 | 5 | 32.29% |
| DPZ240920C00470000 | 2024-05-21 1:07PM EDT | 470.00 | 61.40 | 50.50 | 52.80 | 0.00 | - | 20 | 58 | 31.20% |
| DPZ240920C00480000 | 2024-05-20 10:43AM EDT | 480.00 | 56.10 | 41.70 | 45.30 | 0.00 | - | 1 | 20 | 29.70% |
| DPZ240920C00490000 | 2024-05-16 11:38AM EDT | 490.00 | 50.00 | 35.30 | 38.80 | 0.00 | - | 1 | 58 | 28.78% |
| DPZ240920C00500000 | 2024-05-24 11:55AM EDT | 500.00 | 34.30 | 31.10 | 32.80 | -0.60 | -1.72% | 3 | 72 | 27.92% |
| DPZ240920C00510000 | 2024-05-24 12:41PM EDT | 510.00 | 26.70 | 25.60 | 27.70 | -4.10 | -13.31% | 49 | 123 | 27.43% |
| DPZ240920C00520000 | 2024-05-23 11:21AM EDT | 520.00 | 24.70 | 21.50 | 25.30 | 0.00 | - | 1 | 87 | 28.90% |
| DPZ240920C00530000 | 2024-05-23 11:21AM EDT | 530.00 | 19.50 | 17.80 | 21.40 | -1.00 | -4.88% | 1 | 179 | 28.65% |
| DPZ240920C00540000 | 2024-05-23 11:21AM EDT | 540.00 | 16.90 | 14.80 | 15.90 | 0.00 | - | 1 | 54 | 26.46% |
| DPZ240920C00550000 | 2024-05-23 1:17PM EDT | 550.00 | 14.60 | 9.00 | 12.60 | 0.00 | - | 2 | 100 | 25.84% |
| DPZ240920C00560000 | 2024-05-22 11:56AM EDT | 560.00 | 12.17 | 9.60 | 10.20 | 0.00 | - | 10 | 111 | 25.68% |
| DPZ240920C00570000 | 2024-05-22 11:56AM EDT | 570.00 | 9.92 | 7.70 | 8.30 | 0.00 | - | 10 | 149 | 25.67% |
| DPZ240920C00580000 | 2024-05-13 1:09PM EDT | 580.00 | 10.50 | 6.10 | 6.60 | 0.00 | - | 7 | 127 | 25.52% |
| DPZ240920C00590000 | 2024-05-16 2:50PM EDT | 590.00 | 8.40 | 2.85 | 5.40 | 0.00 | - | 1 | 36 | 25.68% |
| DPZ240920C00600000 | 2024-05-22 1:15PM EDT | 600.00 | 4.20 | 3.90 | 4.30 | -1.20 | -22.22% | 2 | 45 | 25.65% |
| DPZ240920C00620000 | 2024-05-22 2:39PM EDT | 620.00 | 3.40 | 2.50 | 2.85 | 0.00 | - | 1 | 93 | 26.00% |
| DPZ240920C00640000 | 2024-05-23 1:47PM EDT | 640.00 | 2.10 | 1.60 | 1.90 | 0.00 | - | 3 | 92 | 26.39% |
| DPZ240920C00660000 | 2024-05-24 12:37PM EDT | 660.00 | 1.20 | 0.95 | 1.25 | -0.15 | -11.11% | 2 | 31 | 26.72% |
| DPZ240920C00680000 | 2024-05-17 1:16PM EDT | 680.00 | 1.40 | 0.55 | 1.60 | 0.00 | - | 2 | 34 | 30.35% |
| DPZ240920C00700000 | 2024-05-24 3:09PM EDT | 700.00 | 0.75 | 0.35 | 0.95 | -1.03 | -57.87% | 4 | 13 | 29.82% |
| DPZ240920C00720000 | 2024-04-30 12:12PM EDT | 720.00 | 1.75 | 0.20 | 1.50 | 0.00 | - | 2 | 9 | 34.39% |
| DPZ240920C00740000 | 2024-04-29 2:50PM EDT | 740.00 | 0.95 | 0.15 | 1.50 | 0.00 | - | 2 | 2 | 36.45% |
| DPZ240920C00760000 | 2024-05-20 9:43AM EDT | 760.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 15 | 14 | 38.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 79.71% |
| DPZ240920P00240000 | 2024-05-20 9:30AM EDT | 240.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 4 | 28 | 75.92% |
| DPZ240920P00250000 | 2024-02-23 2:42PM EDT | 250.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 70.09% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 62.99% |
| DPZ240920P00280000 | 2024-03-11 1:51PM EDT | 280.00 | 1.50 | 0.05 | 1.70 | 0.00 | - | 1 | 14 | 50.95% |
| DPZ240920P00290000 | 2024-03-11 2:20PM EDT | 290.00 | 1.75 | 0.05 | 3.90 | 0.00 | - | 1 | 6 | 55.48% |
| DPZ240920P00300000 | 2024-04-17 3:45PM EDT | 300.00 | 1.20 | 0.00 | 1.55 | 0.00 | - | 4 | 16 | 50.20% |
| DPZ240920P00310000 | 2024-05-22 3:31PM EDT | 310.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 38 | 40.58% |
| DPZ240920P00320000 | 2024-04-29 12:36PM EDT | 320.00 | 0.32 | 0.25 | 1.50 | 0.00 | - | 1 | 56 | 44.45% |
| DPZ240920P00330000 | 2024-04-02 1:47PM EDT | 330.00 | 1.74 | 0.45 | 1.85 | 0.00 | - | 1 | 27 | 43.54% |
| DPZ240920P00340000 | 2024-04-29 2:03PM EDT | 340.00 | 0.65 | 0.35 | 1.65 | 0.00 | - | 2 | 28 | 40.00% |
| DPZ240920P00350000 | 2024-05-01 12:08PM EDT | 350.00 | 1.30 | 0.45 | 1.30 | 0.00 | - | 1 | 34 | 35.82% |
| DPZ240920P00360000 | 2024-04-29 2:03PM EDT | 360.00 | 1.09 | 0.55 | 2.05 | 0.00 | - | 1 | 6 | 36.60% |
| DPZ240920P00370000 | 2024-05-14 3:23PM EDT | 370.00 | 1.45 | 0.80 | 2.30 | 0.00 | - | 4 | 34 | 34.96% |
| DPZ240920P00380000 | 2024-05-08 11:06AM EDT | 380.00 | 1.65 | 1.15 | 2.65 | 0.00 | - | 2 | 129 | 33.53% |
| DPZ240920P00390000 | 2024-04-30 12:41PM EDT | 390.00 | 2.35 | 2.10 | 4.80 | 0.00 | - | 1 | 14 | 36.19% |
| DPZ240920P00400000 | 2024-05-16 10:47AM EDT | 400.00 | 2.08 | 2.60 | 2.95 | 0.00 | - | 5 | 111 | 29.31% |
| DPZ240920P00410000 | 2024-05-06 1:22PM EDT | 410.00 | 3.50 | 3.30 | 6.60 | 0.00 | - | 2 | 71 | 33.95% |
| DPZ240920P00420000 | 2024-05-15 9:44AM EDT | 420.00 | 2.95 | 4.20 | 4.60 | 0.00 | - | 3 | 48 | 27.66% |
| DPZ240920P00430000 | 2024-05-21 11:15AM EDT | 430.00 | 4.50 | 5.20 | 5.70 | 0.00 | - | 1 | 131 | 26.82% |
| DPZ240920P00440000 | 2024-05-23 2:10PM EDT | 440.00 | 6.50 | 6.70 | 7.30 | 0.00 | - | 1 | 195 | 26.36% |
| DPZ240920P00450000 | 2024-05-21 12:59PM EDT | 450.00 | 7.00 | 8.30 | 11.30 | 0.00 | - | 3 | 28 | 28.36% |
| DPZ240920P00460000 | 2024-05-24 1:11PM EDT | 460.00 | 10.60 | 10.50 | 11.20 | +1.55 | +17.13% | 11 | 41 | 25.01% |
| DPZ240920P00470000 | 2024-05-22 11:04AM EDT | 470.00 | 11.82 | 13.00 | 13.80 | 0.00 | - | 2 | 29 | 24.41% |
| DPZ240920P00480000 | 2024-05-23 11:17AM EDT | 480.00 | 14.95 | 16.00 | 16.80 | 0.00 | - | 1 | 180 | 23.74% |
| DPZ240920P00490000 | 2024-05-24 3:23PM EDT | 490.00 | 20.15 | 16.40 | 20.50 | +4.00 | +24.77% | 3 | 28 | 23.25% |
| DPZ240920P00500000 | 2024-05-24 3:23PM EDT | 500.00 | 23.90 | 20.70 | 24.80 | +3.70 | +18.32% | 4 | 72 | 22.78% |
| DPZ240920P00510000 | 2024-05-23 11:15AM EDT | 510.00 | 27.00 | 27.80 | 29.70 | 0.00 | - | 1 | 41 | 22.32% |
| DPZ240920P00520000 | 2024-05-23 12:25PM EDT | 520.00 | 31.70 | 30.70 | 35.30 | 0.00 | - | 6 | 39 | 21.93% |
| DPZ240920P00530000 | 2024-05-22 2:42PM EDT | 530.00 | 36.50 | 37.40 | 41.30 | 0.00 | - | 2 | 28 | 21.34% |
| DPZ240920P00540000 | 2024-05-03 10:38AM EDT | 540.00 | 45.50 | 46.10 | 52.00 | 0.00 | - | 8 | 20 | 24.81% |
| DPZ240920P00550000 | 2024-04-30 3:55PM EDT | 550.00 | 41.60 | 53.10 | 58.30 | 0.00 | - | 7 | 12 | 23.64% |
| DPZ240920P00590000 | 2024-04-30 1:05PM EDT | 590.00 | 67.00 | 84.30 | 93.40 | 0.00 | - | - | 1 | 25.94% |
© 2024 Yahoo. All rights reserved.