Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 225.00 | 234.00 | 0.00 | - | 2 | 1 | 0.00% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.10 | 143.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00260000 | 2024-02-28 2:28PM EDT | 260.00 | 198.00 | 241.00 | 250.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 52.88% |
| DPZ250117C00290000 | 2023-10-24 3:51PM EDT | 290.00 | 94.07 | 99.70 | 106.10 | 0.00 | - | 1 | 62 | 0.00% |
| DPZ250117C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 230.30 | 217.20 | 226.70 | 0.00 | - | 1 | 38 | 53.28% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 207.50 | 217.00 | 0.00 | - | 1 | 25 | 51.16% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 48.21% |
| DPZ250117C00330000 | 2024-02-22 11:01AM EDT | 330.00 | 115.00 | 138.00 | 148.00 | 0.00 | - | 5 | 6 | 0.00% |
| DPZ250117C00340000 | 2024-02-20 11:37AM EDT | 340.00 | 101.92 | 128.00 | 136.90 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ250117C00350000 | 2024-04-22 3:49PM EDT | 350.00 | 139.27 | 170.40 | 180.00 | 0.00 | - | 1 | 28 | 50.88% |
| DPZ250117C00360000 | 2023-12-27 3:04PM EDT | 360.00 | 83.59 | 87.00 | 89.60 | 0.00 | - | 2 | 16 | 0.00% |
| DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 0.00% |
| DPZ250117C00380000 | 2024-04-11 2:42PM EDT | 380.00 | 143.10 | 149.10 | 157.60 | 0.00 | - | 1 | 40 | 50.37% |
| DPZ250117C00390000 | 2024-02-28 1:45PM EDT | 390.00 | 87.90 | 125.90 | 131.00 | 0.00 | - | 2 | 79 | 30.84% |
| DPZ250117C00400000 | 2024-04-29 2:02PM EDT | 400.00 | 141.85 | 129.00 | 135.80 | 0.00 | - | 1 | 69 | 43.35% |
| DPZ250117C00410000 | 2024-02-28 4:32PM EDT | 410.00 | 74.20 | 110.20 | 115.20 | 0.00 | - | 66 | 161 | 31.13% |
| DPZ250117C00420000 | 2024-05-08 11:45AM EDT | 420.00 | 121.80 | 112.60 | 118.70 | 0.00 | - | 81 | 223 | 40.49% |
| DPZ250117C00430000 | 2024-03-26 3:27PM EDT | 430.00 | 85.70 | 93.80 | 99.40 | 0.00 | - | 9 | 26 | 30.36% |
| DPZ250117C00440000 | 2024-05-08 12:01PM EDT | 440.00 | 106.03 | 96.90 | 102.20 | 0.00 | - | 8 | 43 | 37.83% |
| DPZ250117C00450000 | 2024-03-26 10:03AM EDT | 450.00 | 68.20 | 77.30 | 82.50 | 0.00 | - | 2 | 151 | 28.04% |
| DPZ250117C00460000 | 2024-05-17 10:08AM EDT | 460.00 | 85.97 | 82.30 | 86.70 | -2.34 | -2.65% | 1 | 47 | 35.52% |
| DPZ250117C00470000 | 2024-04-29 3:37PM EDT | 470.00 | 91.30 | 75.60 | 79.00 | 0.00 | - | 5 | 77 | 34.24% |
| DPZ250117C00480000 | 2024-05-01 3:51PM EDT | 480.00 | 77.00 | 69.00 | 73.70 | 0.00 | - | 1 | 106 | 34.40% |
| DPZ250117C00490000 | 2024-05-02 12:42PM EDT | 490.00 | 69.62 | 62.50 | 68.70 | 0.00 | - | 1 | 50 | 34.54% |
| DPZ250117C00500000 | 2024-05-14 12:14PM EDT | 500.00 | 53.10 | 56.90 | 61.40 | 0.00 | - | 1 | 426 | 33.10% |
| DPZ250117C00510000 | 2024-04-30 10:23AM EDT | 510.00 | 75.00 | 51.20 | 56.60 | 0.00 | - | 4 | 47 | 33.03% |
| DPZ250117C00520000 | 2024-05-06 3:59PM EDT | 520.00 | 56.40 | 46.30 | 50.20 | 0.00 | - | 1 | 80 | 31.84% |
| DPZ250117C00530000 | 2024-04-29 1:05PM EDT | 530.00 | 55.40 | 41.50 | 47.00 | 0.00 | - | 1 | 92 | 32.40% |
| DPZ250117C00540000 | 2024-04-30 9:40AM EDT | 540.00 | 47.30 | 35.40 | 40.20 | 0.00 | - | 1 | 262 | 30.64% |
| DPZ250117C00550000 | 2024-05-13 3:39PM EDT | 550.00 | 33.20 | 32.80 | 36.50 | 0.00 | - | 20 | 191 | 30.56% |
| DPZ250117C00560000 | 2024-05-08 11:33AM EDT | 560.00 | 35.00 | 27.60 | 31.60 | 0.00 | - | 40 | 66 | 29.58% |
| DPZ250117C00570000 | 2024-05-08 11:22AM EDT | 570.00 | 31.00 | 25.70 | 29.70 | 0.00 | - | 80 | 144 | 30.28% |
| DPZ250117C00580000 | 2024-05-01 3:42PM EDT | 580.00 | 27.45 | 22.70 | 24.00 | 0.00 | - | 20 | 66 | 28.41% |
| DPZ250117C00590000 | 2024-05-14 3:51PM EDT | 590.00 | 19.92 | 19.90 | 24.00 | 0.00 | - | 43 | 92 | 30.06% |
| DPZ250117C00600000 | 2024-05-08 11:39AM EDT | 600.00 | 22.60 | 17.50 | 20.80 | 0.00 | - | 40 | 123 | 29.48% |
| DPZ250117C00620000 | 2024-04-29 2:02PM EDT | 620.00 | 19.75 | 9.90 | 16.60 | 0.00 | - | 1 | 33 | 29.35% |
| DPZ250117C00640000 | 2024-04-29 2:52PM EDT | 640.00 | 16.20 | 10.30 | 12.60 | 0.00 | - | 2 | 30 | 28.78% |
| DPZ250117C00660000 | 2024-04-29 2:53PM EDT | 660.00 | 12.60 | 7.70 | 11.00 | 0.00 | - | 2 | 24 | 29.72% |
| DPZ250117C00680000 | 2024-04-24 9:36AM EDT | 680.00 | 4.70 | 5.80 | 8.90 | 0.00 | - | 1 | 11 | 29.86% |
| DPZ250117C00700000 | 2024-04-23 10:46AM EDT | 700.00 | 3.81 | 4.40 | 8.90 | 0.00 | - | 1 | 11 | 31.86% |
| DPZ250117C00720000 | 2024-05-14 10:28AM EDT | 720.00 | 3.70 | 3.30 | 6.40 | 0.00 | - | 2 | 3 | 30.88% |
| DPZ250117C00740000 | 2024-05-14 10:59AM EDT | 740.00 | 2.55 | 2.45 | 5.80 | 0.00 | - | 2 | 18 | 31.83% |
| DPZ250117C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.99 | 1.80 | 2.35 | 0.00 | - | - | 1 | 27.61% |
| DPZ250117C00780000 | 2024-05-09 2:32PM EDT | 780.00 | 1.85 | 1.40 | 2.30 | 0.00 | - | 1 | 1 | 28.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-04-29 3:04PM EDT | 150.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 65 | 64.80% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 75.90% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 3.80 | 0.00 | - | 1 | 34 | 75.71% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.35 | 3.50 | 0.00 | - | 1 | 6 | 73.34% |
| DPZ250117P00170000 | 2024-05-09 9:30AM EDT | 170.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 3 | 109 | 54.93% |
| DPZ250117P00175000 | 2023-10-12 3:27PM EDT | 175.00 | 3.20 | 0.85 | 6.20 | 0.00 | - | 1 | 10 | 78.06% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 69.69% |
| DPZ250117P00185000 | 2024-05-07 10:25AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 69.08% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 70.18% |
| DPZ250117P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 1.82 | 0.55 | 3.90 | 0.00 | - | 4 | 106 | 64.90% |
| DPZ250117P00200000 | 2024-04-29 11:58AM EDT | 200.00 | 0.50 | 0.25 | 3.10 | 0.00 | - | 4 | 123 | 60.28% |
| DPZ250117P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.40 | 0.25 | 3.20 | 0.00 | - | 2 | 116 | 57.70% |
| DPZ250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 125 | 52.10% |
| DPZ250117P00230000 | 2024-04-11 10:33AM EDT | 230.00 | 1.80 | 0.05 | 4.80 | 0.00 | - | 1 | 20 | 55.65% |
| DPZ250117P00240000 | 2024-05-13 3:07PM EDT | 240.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 131 | 56.65% |
| DPZ250117P00250000 | 2024-05-06 10:09AM EDT | 250.00 | 1.20 | 0.00 | 3.50 | 0.00 | - | 13 | 164 | 54.30% |
| DPZ250117P00260000 | 2024-04-26 10:28AM EDT | 260.00 | 1.75 | 0.40 | 1.80 | 0.00 | - | 3 | 86 | 45.47% |
| DPZ250117P00270000 | 2024-04-19 10:29AM EDT | 270.00 | 2.05 | 0.55 | 1.95 | 0.00 | - | 1 | 73 | 43.86% |
| DPZ250117P00280000 | 2024-04-29 9:41AM EDT | 280.00 | 1.20 | 0.55 | 1.95 | 0.00 | - | 1 | 140 | 41.67% |
| DPZ250117P00290000 | 2024-05-09 2:50PM EDT | 290.00 | 1.45 | 0.60 | 2.10 | 0.00 | - | 10 | 113 | 40.11% |
| DPZ250117P00300000 | 2024-04-29 9:51AM EDT | 300.00 | 1.90 | 1.40 | 2.25 | 0.00 | - | 1 | 213 | 38.55% |
| DPZ250117P00310000 | 2024-03-21 12:40PM EDT | 310.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 73 | 41.50% |
| DPZ250117P00320000 | 2024-04-29 2:01PM EDT | 320.00 | 2.17 | 1.30 | 2.80 | 0.00 | - | 1 | 357 | 36.13% |
| DPZ250117P00330000 | 2024-04-01 10:07AM EDT | 330.00 | 3.90 | 1.15 | 5.30 | 0.00 | - | 5 | 70 | 39.62% |
| DPZ250117P00340000 | 2024-04-05 10:01AM EDT | 340.00 | 5.80 | 1.85 | 4.40 | 0.00 | - | 1 | 19 | 35.74% |
| DPZ250117P00350000 | 2024-05-15 11:35AM EDT | 350.00 | 2.95 | 0.60 | 3.40 | 0.00 | - | 4 | 198 | 31.68% |
| DPZ250117P00360000 | 2024-05-15 10:48AM EDT | 360.00 | 3.45 | 3.40 | 3.90 | 0.00 | - | 2 | 282 | 30.76% |
| DPZ250117P00370000 | 2024-05-02 11:22AM EDT | 370.00 | 4.90 | 1.20 | 4.70 | 0.00 | - | 20 | 350 | 30.26% |
| DPZ250117P00380000 | 2024-05-03 11:34AM EDT | 380.00 | 6.15 | 4.70 | 8.50 | 0.00 | - | 2 | 486 | 33.67% |
| DPZ250117P00390000 | 2024-05-14 11:33AM EDT | 390.00 | 6.60 | 5.50 | 8.50 | 0.00 | - | 1 | 143 | 31.53% |
| DPZ250117P00400000 | 2024-05-14 2:07PM EDT | 400.00 | 7.50 | 4.50 | 7.40 | 0.00 | - | 1 | 76 | 28.11% |
| DPZ250117P00410000 | 2024-05-16 3:42PM EDT | 410.00 | 8.30 | 7.20 | 8.60 | 0.00 | - | 1 | 110 | 27.44% |
| DPZ250117P00420000 | 2024-05-08 12:19PM EDT | 420.00 | 9.80 | 7.10 | 12.20 | 0.00 | - | 1 | 44 | 28.96% |
| DPZ250117P00430000 | 2024-05-02 3:41PM EDT | 430.00 | 13.00 | 10.80 | 11.90 | 0.00 | - | 2 | 12 | 26.47% |
| DPZ250117P00440000 | 2024-04-30 10:42AM EDT | 440.00 | 11.34 | 11.10 | 16.10 | 0.00 | - | 1 | 60 | 27.82% |
| DPZ250117P00450000 | 2024-05-17 11:57AM EDT | 450.00 | 15.00 | 13.00 | 18.00 | -0.60 | -3.85% | 4 | 164 | 26.94% |
| DPZ250117P00460000 | 2024-05-08 12:17PM EDT | 460.00 | 17.66 | 17.70 | 18.50 | 0.00 | - | 1 | 67 | 24.90% |
| DPZ250117P00470000 | 2024-05-08 12:19PM EDT | 470.00 | 20.20 | 18.20 | 21.30 | 0.00 | - | 1 | 9 | 24.41% |
| DPZ250117P00480000 | 2024-04-09 9:33AM EDT | 480.00 | 33.05 | 22.20 | 25.70 | 0.00 | - | 5 | 3 | 24.75% |
| DPZ250117P00490000 | 2024-04-19 10:13AM EDT | 490.00 | 45.90 | 23.70 | 30.20 | 0.00 | - | 15 | 21 | 24.87% |
| DPZ250117P00500000 | 2024-05-16 10:37AM EDT | 500.00 | 29.85 | 29.90 | 34.00 | 0.00 | - | 1 | 25 | 24.32% |
| DPZ250117P00510000 | 2024-05-14 12:09PM EDT | 510.00 | 39.20 | 31.90 | 38.30 | 0.00 | - | 15 | 19 | 23.85% |
| DPZ250117P00520000 | 2024-05-01 2:40PM EDT | 520.00 | 40.10 | 38.90 | 42.90 | 0.00 | - | 1 | 7 | 23.34% |
| DPZ250117P00530000 | 2024-05-01 11:06AM EDT | 530.00 | 42.80 | 42.50 | 45.70 | 0.00 | - | 11 | 31 | 21.51% |
| DPZ250117P00540000 | 2024-05-03 12:38PM EDT | 540.00 | 54.30 | 48.80 | 52.90 | 0.00 | - | 1 | 1 | 22.07% |
| DPZ250117P00550000 | 2024-05-14 12:38PM EDT | 550.00 | 61.60 | 53.20 | 57.60 | 0.00 | - | 3 | 16 | 20.86% |
| DPZ250117P00560000 | 2024-05-01 11:22AM EDT | 560.00 | 61.50 | 59.10 | 64.50 | 0.00 | - | - | 11 | 20.75% |
| DPZ250117P00580000 | 2024-04-26 1:17PM EDT | 580.00 | 90.80 | 73.20 | 80.80 | 0.00 | - | 1 | 1 | 21.56% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 118.55% |
© 2024 Yahoo. All rights reserved.