Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116C00220000 | 2024-03-25 11:41AM EDT | 220.00 | 257.03 | 273.00 | 282.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ260116C00240000 | 2024-03-25 11:41AM EDT | 240.00 | 239.95 | 255.00 | 264.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ260116C00250000 | 2024-02-28 2:41PM EDT | 250.00 | 216.00 | 258.00 | 267.00 | 0.00 | - | - | 4 | 28.53% |
| DPZ260116C00270000 | 2024-02-26 10:56AM EDT | 270.00 | 222.20 | 232.00 | 241.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ260116C00300000 | 2024-05-17 10:08AM EDT | 300.00 | 237.51 | 237.00 | 246.00 | 0.00 | - | 1 | 1 | 50.14% |
| DPZ260116C00340000 | 2024-03-26 11:13AM EDT | 340.00 | 171.05 | 181.60 | 186.20 | 0.00 | - | 1 | 1 | 29.85% |
| DPZ260116C00350000 | 2023-10-09 10:39AM EDT | 350.00 | 77.49 | 82.00 | 89.90 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ260116C00360000 | 2024-06-13 3:54PM EDT | 360.00 | 198.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ260116C00370000 | 2024-05-28 3:17PM EDT | 370.00 | 172.04 | 174.00 | 183.00 | 0.00 | - | 1 | 5 | 42.68% |
| DPZ260116C00380000 | 2024-04-09 12:08PM EDT | 380.00 | 162.00 | 170.00 | 179.00 | 0.00 | - | 4 | 2 | 43.96% |
| DPZ260116C00390000 | 2024-04-04 2:10PM EDT | 390.00 | 149.00 | 163.00 | 168.50 | 0.00 | - | 1 | 2 | 41.57% |
| DPZ260116C00400000 | 2024-05-16 11:47AM EDT | 400.00 | 160.05 | 158.10 | 165.40 | 0.00 | - | 1 | 3 | 43.07% |
| DPZ260116C00410000 | 2024-05-02 1:36PM EDT | 410.00 | 153.60 | 140.50 | 148.00 | 0.00 | - | 2 | 11 | 37.22% |
| DPZ260116C00420000 | 2024-04-15 10:10AM EDT | 420.00 | 136.00 | 142.00 | 149.00 | 0.00 | - | 1 | 2 | 40.59% |
| DPZ260116C00430000 | 2024-04-19 2:24PM EDT | 430.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ260116C00450000 | 2024-03-14 12:42PM EDT | 450.00 | 74.57 | 114.00 | 118.30 | 0.00 | - | 1 | 8 | 34.02% |
| DPZ260116C00460000 | 2024-05-02 12:37PM EDT | 460.00 | 121.20 | 108.50 | 116.00 | 0.00 | - | - | 1 | 35.34% |
| DPZ260116C00470000 | 2024-02-02 4:59PM EDT | 470.00 | 55.25 | 62.80 | 67.60 | 0.00 | - | 1 | 4 | 16.54% |
| DPZ260116C00480000 | 2023-09-25 11:52AM EDT | 480.00 | 48.60 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ260116C00490000 | 2024-04-17 9:55AM EDT | 490.00 | 89.70 | 97.50 | 102.70 | 0.00 | - | 2 | 18 | 35.89% |
| DPZ260116C00500000 | 2024-06-17 3:05PM EDT | 500.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ260116C00510000 | 2024-06-12 9:30AM EDT | 510.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ260116C00520000 | 2024-04-29 11:16AM EDT | 520.00 | 92.00 | 75.90 | 79.90 | 0.00 | - | 1 | 2 | 31.96% |
| DPZ260116C00530000 | 2024-04-04 9:34AM EDT | 530.00 | 77.00 | 77.20 | 82.90 | 0.00 | - | 1 | 9 | 34.73% |
| DPZ260116C00540000 | 2024-04-30 10:38AM EDT | 540.00 | 96.61 | 66.10 | 69.10 | 0.00 | - | 10 | 12 | 30.83% |
| DPZ260116C00550000 | 2024-06-11 9:38AM EDT | 550.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DPZ260116C00560000 | 2024-04-29 11:50AM EDT | 560.00 | 76.00 | 61.00 | 66.90 | 0.00 | - | 1 | 2 | 32.78% |
| DPZ260116C00570000 | 2024-01-25 3:45PM EDT | 570.00 | 21.70 | 25.00 | 30.70 | 0.00 | - | 1 | 1 | 19.82% |
| DPZ260116C00580000 | 2024-05-06 3:14PM EDT | 580.00 | 64.35 | 54.70 | 61.00 | 0.00 | - | 1 | 16 | 33.03% |
| DPZ260116C00600000 | 2024-05-30 10:50AM EDT | 600.00 | 46.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ260116C00620000 | 2024-05-02 11:44AM EDT | 620.00 | 49.90 | 38.00 | 41.90 | 0.00 | - | 2 | 2 | 29.91% |
| DPZ260116C00640000 | 2024-05-16 10:04AM EDT | 640.00 | 40.30 | 35.00 | 44.00 | 0.00 | - | 10 | 84 | 32.73% |
| DPZ260116C00660000 | 2024-06-11 9:38AM EDT | 660.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ260116C00680000 | 2024-05-31 1:03PM EDT | 680.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ260116C00700000 | 2024-06-13 9:52AM EDT | 700.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ260116C00720000 | 2024-05-31 1:03PM EDT | 720.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DPZ260116C00740000 | 2024-06-25 12:55PM EDT | 740.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.30 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 53.25% |
| DPZ260116P00175000 | 2023-10-18 11:43AM EDT | 175.00 | 3.80 | 1.15 | 10.00 | 0.00 | - | - | 3 | 56.71% |
| DPZ260116P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.45 | 0.00 | 3.80 | 0.00 | - | - | 1 | 51.00% |
| DPZ260116P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.55 | 0.00 | 3.90 | 0.00 | - | - | 1 | 50.04% |
| DPZ260116P00190000 | 2024-05-20 9:38AM EDT | 190.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 48.33% |
| DPZ260116P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ260116P00210000 | 2023-12-14 2:37PM EDT | 210.00 | 4.50 | 0.00 | 9.30 | 0.00 | - | 1 | 1 | 54.46% |
| DPZ260116P00220000 | 2024-05-21 3:55PM EDT | 220.00 | 2.50 | 0.65 | 2.65 | 0.00 | - | 20 | 141 | 39.21% |
| DPZ260116P00230000 | 2024-05-17 1:21PM EDT | 230.00 | 5.10 | 0.00 | 5.00 | 0.00 | - | 1 | 67 | 42.63% |
| DPZ260116P00240000 | 2023-12-12 2:00PM EDT | 240.00 | 8.00 | 2.00 | 11.00 | 0.00 | - | 1 | 9 | 49.67% |
| DPZ260116P00250000 | 2024-05-14 11:00AM EDT | 250.00 | 3.60 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 45.66% |
| DPZ260116P00260000 | 2023-12-15 12:53PM EDT | 260.00 | 10.17 | 6.10 | 13.40 | 0.00 | - | 2 | 2 | 48.05% |
| DPZ260116P00270000 | 2024-04-19 3:06PM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DPZ260116P00280000 | 2024-06-04 10:15AM EDT | 280.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ260116P00290000 | 2024-04-19 3:18PM EDT | 290.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| DPZ260116P00300000 | 2024-05-01 10:34AM EDT | 300.00 | 6.30 | 5.80 | 7.30 | 0.00 | - | 1 | 5 | 33.37% |
| DPZ260116P00310000 | 2024-04-23 9:52AM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| DPZ260116P00320000 | 2024-06-10 3:56PM EDT | 320.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPZ260116P00330000 | 2024-04-03 2:36PM EDT | 330.00 | 10.60 | 7.30 | 11.00 | 0.00 | - | 1 | 3 | 32.26% |
| DPZ260116P00340000 | 2024-05-01 2:50PM EDT | 340.00 | 10.00 | 9.40 | 11.30 | 0.00 | - | 6 | 20 | 30.88% |
| DPZ260116P00350000 | 2024-06-14 10:30AM EDT | 350.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ260116P00360000 | 2024-06-17 2:05PM EDT | 360.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ260116P00370000 | 2024-05-23 1:16PM EDT | 370.00 | 15.20 | 9.70 | 18.00 | 0.00 | - | 3 | 32 | 30.98% |
| DPZ260116P00380000 | 2024-04-29 11:02AM EDT | 380.00 | 16.94 | 16.00 | 18.50 | 0.00 | - | 20 | 20 | 29.61% |
| DPZ260116P00390000 | 2023-10-24 3:22PM EDT | 390.00 | 69.40 | 56.60 | 60.90 | 0.00 | - | 4 | 5 | 50.16% |
| DPZ260116P00400000 | 2024-06-24 11:11AM EDT | 400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ260116P00410000 | 2024-06-18 1:17PM EDT | 410.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DPZ260116P00420000 | 2024-06-27 3:07PM EDT | 420.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ260116P00430000 | 2024-06-06 1:50PM EDT | 430.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ260116P00440000 | 2024-05-02 11:41AM EDT | 440.00 | 30.40 | 30.20 | 32.10 | 0.00 | - | 3 | 6 | 26.64% |
| DPZ260116P00450000 | 2024-05-30 9:48AM EDT | 450.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ260116P00460000 | 2024-05-13 10:16AM EDT | 460.00 | 35.20 | 27.00 | 34.80 | 0.00 | - | 3 | 5 | 24.26% |
| DPZ260116P00470000 | 2024-05-20 1:08PM EDT | 470.00 | 40.65 | 30.00 | 37.50 | 0.00 | - | 1 | 127 | 23.59% |
| DPZ260116P00480000 | 2024-06-21 1:12PM EDT | 480.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DPZ260116P00510000 | 2024-05-06 3:14PM EDT | 510.00 | 51.98 | 52.40 | 54.40 | 0.00 | - | 1 | 4 | 22.55% |
| DPZ260116P00520000 | 2024-05-16 3:17PM EDT | 520.00 | 62.55 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 23.37% |
| DPZ260116P00550000 | 2024-04-30 9:37AM EDT | 550.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.