Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220C00430000 | 2024-04-29 2:17PM EDT | 430.00 | 115.50 | 102.50 | 106.10 | 0.00 | - | - | 7 | 38.06% |
| DPZ241220C00500000 | 2024-05-15 10:39AM EDT | 500.00 | 59.25 | 53.80 | 59.00 | 0.00 | - | 1 | 26 | 33.61% |
| DPZ241220C00520000 | 2024-05-13 10:44AM EDT | 520.00 | 47.22 | 41.20 | 47.00 | 0.00 | - | 2 | 1 | 31.80% |
| DPZ241220C00530000 | 2024-05-17 11:38AM EDT | 530.00 | 41.00 | 38.20 | 43.20 | +2.20 | +5.67% | 102 | 20 | 32.02% |
| DPZ241220C00550000 | 2024-05-16 10:29AM EDT | 550.00 | 33.70 | 29.60 | 33.00 | 0.00 | - | 2 | 3 | 30.22% |
| DPZ241220C00560000 | 2024-05-16 10:29AM EDT | 560.00 | 29.80 | 26.10 | 29.40 | 0.00 | - | 1 | 2 | 29.99% |
| DPZ241220C00580000 | 2024-05-17 2:13PM EDT | 580.00 | 21.00 | 20.00 | 23.30 | -9.00 | -30.00% | 1 | 7 | 29.71% |
| DPZ241220C00590000 | 2024-05-03 11:32AM EDT | 590.00 | 20.10 | 17.40 | 20.80 | 0.00 | - | 1 | 6 | 29.68% |
| DPZ241220C00600000 | 2024-05-15 12:40PM EDT | 600.00 | 18.50 | 15.30 | 18.50 | 0.00 | - | 4 | 4 | 29.63% |
| DPZ241220C00610000 | 2024-05-01 10:22AM EDT | 610.00 | 19.20 | 13.20 | 16.80 | 0.00 | - | - | 4 | 29.88% |
| DPZ241220C00620000 | 2024-04-19 9:35AM EDT | 620.00 | 9.50 | 11.60 | 14.70 | 0.00 | - | 1 | 1 | 29.66% |
| DPZ241220C00630000 | 2024-04-29 2:51PM EDT | 630.00 | 16.00 | 10.00 | 14.50 | 0.00 | - | 2 | 3 | 30.88% |
| DPZ241220C00680000 | 2024-04-30 11:29AM EDT | 680.00 | 10.28 | 4.80 | 7.80 | 0.00 | - | - | 1 | 30.51% |
| DPZ241220C00700000 | 2024-04-29 3:07PM EDT | 700.00 | 7.00 | 3.60 | 6.50 | 0.00 | - | 2 | 5 | 31.01% |
| DPZ241220C00720000 | 2024-04-29 2:23PM EDT | 720.00 | 5.34 | 2.60 | 5.40 | 0.00 | - | - | 1 | 31.44% |
| DPZ241220C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.56 | 0.05 | 2.25 | 0.00 | - | - | 1 | 29.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220P00240000 | 2024-05-15 9:31AM EDT | 240.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.21% |
| DPZ241220P00250000 | 2024-05-15 9:31AM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.53% |
| DPZ241220P00260000 | 2024-05-15 9:31AM EDT | 260.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 48.07% |
| DPZ241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 1.65 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 44.07% |
| DPZ241220P00350000 | 2024-04-22 3:38PM EDT | 350.00 | 6.20 | 1.60 | 6.80 | 0.00 | - | 1 | 3 | 40.17% |
| DPZ241220P00360000 | 2024-05-10 2:59PM EDT | 360.00 | 3.10 | 1.85 | 3.20 | 0.00 | - | - | 10 | 31.18% |
| DPZ241220P00400000 | 2024-05-15 1:30PM EDT | 400.00 | 5.37 | 1.90 | 6.70 | 0.00 | - | 44 | 47 | 28.94% |
| DPZ241220P00410000 | 2024-05-16 12:11PM EDT | 410.00 | 7.10 | 4.50 | 7.80 | 0.00 | - | 4 | 16 | 28.21% |
| DPZ241220P00420000 | 2024-05-14 10:24AM EDT | 420.00 | 9.10 | 6.10 | 9.20 | 0.00 | - | 1 | 3 | 27.63% |
| DPZ241220P00430000 | 2024-05-13 12:47PM EDT | 430.00 | 10.20 | 10.00 | 12.80 | 0.00 | - | 18 | 18 | 29.00% |
| DPZ241220P00450000 | 2024-05-17 2:38PM EDT | 450.00 | 13.90 | 11.20 | 17.40 | -1.57 | -10.15% | 5 | 3 | 28.14% |
| DPZ241220P00470000 | 2024-04-30 12:42PM EDT | 470.00 | 17.90 | 17.00 | 19.70 | 0.00 | - | - | 1 | 24.76% |
| DPZ241220P00500000 | 2024-05-15 1:30PM EDT | 500.00 | 29.71 | 26.80 | 32.30 | +2.81 | +10.45% | 1 | 68 | 24.74% |
| DPZ241220P00510000 | 2024-05-17 10:09AM EDT | 510.00 | 33.88 | 32.00 | 34.20 | +2.29 | +7.25% | 2 | 33 | 22.72% |
| DPZ241220P00520000 | 2024-05-16 10:34AM EDT | 520.00 | 37.00 | 37.20 | 38.80 | +0.60 | +1.65% | 1 | 5 | 22.20% |
| DPZ241220P00540000 | 2024-05-15 10:32AM EDT | 540.00 | 46.10 | 45.30 | 49.50 | 0.00 | - | 2 | 3 | 21.25% |
| DPZ241220P00600000 | 2024-05-09 11:02AM EDT | 600.00 | 86.90 | 87.40 | 95.60 | 0.00 | - | 1 | 1 | 21.66% |
© 2024 Yahoo. All rights reserved.