Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426C00360000 | 2024-04-08 10:13AM EDT | 360.00 | 142.00 | 121.00 | 128.70 | 0.00 | - | - | 1 | 243.41% |
| DPZ240426C00390000 | 2024-03-28 1:16PM EDT | 390.00 | 107.54 | 91.30 | 99.60 | 0.00 | - | 1 | 1 | 124.66% |
| DPZ240426C00430000 | 2024-03-28 1:16PM EDT | 430.00 | 68.66 | 52.90 | 58.60 | 0.00 | - | 1 | 1 | 83.06% |
| DPZ240426C00435000 | 2024-03-12 3:38PM EDT | 435.00 | 27.80 | 66.30 | 75.60 | 0.00 | - | - | 1 | 248.77% |
| DPZ240426C00440000 | 2024-04-23 3:00PM EDT | 440.00 | 40.35 | 42.80 | 48.60 | 0.00 | - | 1 | 9 | 69.17% |
| DPZ240426C00445000 | 2024-04-15 3:43PM EDT | 445.00 | 45.77 | 37.90 | 43.60 | 0.00 | - | 2 | 7 | 63.67% |
| DPZ240426C00450000 | 2024-04-12 9:58AM EDT | 450.00 | 52.08 | 33.30 | 37.40 | 0.00 | - | 2 | 59 | 77.93% |
| DPZ240426C00455000 | 2024-03-26 10:33AM EDT | 455.00 | 31.24 | 27.60 | 33.00 | 0.00 | - | 2 | 2 | 75.56% |
| DPZ240426C00460000 | 2024-04-23 1:55PM EDT | 460.00 | 20.04 | 21.40 | 28.70 | 0.00 | - | 10 | 15 | 72.88% |
| DPZ240426C00465000 | 2024-04-22 11:11AM EDT | 465.00 | 9.10 | 17.60 | 23.50 | 0.00 | - | 4 | 9 | 62.28% |
| DPZ240426C00470000 | 2024-04-24 10:09AM EDT | 470.00 | 16.10 | 13.60 | 19.10 | +2.93 | +22.25% | 2 | 26 | 57.23% |
| DPZ240426C00475000 | 2024-04-23 3:56PM EDT | 475.00 | 12.90 | 10.50 | 12.50 | +3.73 | +40.68% | 11 | 64 | 36.41% |
| DPZ240426C00477500 | 2024-04-24 9:47AM EDT | 477.50 | 8.00 | 8.60 | 10.00 | +1.80 | +29.03% | 1 | 16 | 31.57% |
| DPZ240426C00480000 | 2024-04-24 9:38AM EDT | 480.00 | 6.00 | 6.50 | 7.90 | +1.10 | +22.45% | 1 | 47 | 28.92% |
| DPZ240426C00482500 | 2024-04-24 10:18AM EDT | 482.50 | 7.20 | 5.40 | 6.00 | +3.70 | +105.71% | 1 | 30 | 26.72% |
| DPZ240426C00485000 | 2024-04-24 10:45AM EDT | 485.00 | 3.80 | 3.60 | 4.10 | +0.80 | +26.67% | 46 | 31 | 23.53% |
| DPZ240426C00487500 | 2024-04-24 10:33AM EDT | 487.50 | 4.40 | 2.65 | 3.10 | +2.55 | +137.84% | 6 | 41 | 24.20% |
| DPZ240426C00490000 | 2024-04-24 11:08AM EDT | 490.00 | 1.85 | 1.65 | 2.20 | +0.65 | +54.17% | 10 | 17 | 24.16% |
| DPZ240426C00492500 | 2024-04-24 10:28AM EDT | 492.50 | 1.60 | 1.10 | 1.50 | +0.65 | +68.42% | 9 | 20 | 24.05% |
| DPZ240426C00495000 | 2024-04-24 10:40AM EDT | 495.00 | 0.80 | 0.60 | 1.05 | +0.30 | +60.00% | 45 | 127 | 24.54% |
| DPZ240426C00497500 | 2024-04-24 10:12AM EDT | 497.50 | 0.85 | 0.35 | 0.65 | -1.70 | -66.67% | 8 | 25 | 24.21% |
| DPZ240426C00500000 | 2024-04-24 9:47AM EDT | 500.00 | 0.35 | 0.20 | 0.45 | +0.06 | +20.69% | 15 | 49 | 24.90% |
| DPZ240426C00502500 | 2024-04-22 10:33AM EDT | 502.50 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 27.10% |
| DPZ240426C00505000 | 2024-04-24 10:36AM EDT | 505.00 | 0.20 | 0.10 | 0.40 | -0.20 | -50.00% | 7 | 39 | 29.93% |
| DPZ240426C00507500 | 2024-04-15 2:00PM EDT | 507.50 | 3.39 | 0.00 | 0.40 | 0.00 | - | - | 1 | 32.72% |
| DPZ240426C00510000 | 2024-04-19 3:05PM EDT | 510.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | 2 | 22 | 42.38% |
| DPZ240426C00512500 | 2024-04-15 3:51PM EDT | 512.50 | 1.45 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 40.85% |
| DPZ240426C00515000 | 2024-04-24 10:11AM EDT | 515.00 | 0.12 | 0.00 | 0.30 | +0.07 | +140.00% | 3 | 27 | 38.48% |
| DPZ240426C00517500 | 2024-04-16 10:04AM EDT | 517.50 | 0.67 | 0.00 | 1.50 | 0.00 | - | 25 | 2 | 59.47% |
| DPZ240426C00520000 | 2024-04-15 3:48PM EDT | 520.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 8 | 16 | 52.39% |
| DPZ240426C00525000 | 2024-04-12 11:36AM EDT | 525.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.43% |
| DPZ240426C00530000 | 2024-04-08 3:33PM EDT | 530.00 | 1.97 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 63.06% |
| DPZ240426C00535000 | 2024-04-15 3:48PM EDT | 535.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 68.16% |
| DPZ240426C00540000 | 2024-04-09 1:39PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 73.14% |
| DPZ240426C00550000 | 2024-04-08 3:55PM EDT | 550.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 82.81% |
| DPZ240426C00570000 | 2024-04-09 11:33AM EDT | 570.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 101.03% |
| DPZ240426C00590000 | 2024-04-09 2:13PM EDT | 590.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 117.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426P00385000 | 2024-04-15 1:37PM EDT | 385.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 178.25% |
| DPZ240426P00390000 | 2024-04-17 2:57PM EDT | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 17 | 170.36% |
| DPZ240426P00395000 | 2024-04-16 10:42AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 126.95% |
| DPZ240426P00400000 | 2024-04-22 9:53AM EDT | 400.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 120.41% |
| DPZ240426P00405000 | 2024-04-22 1:48PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| DPZ240426P00410000 | 2024-04-22 1:51PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 22 | 107.47% |
| DPZ240426P00415000 | 2024-04-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 101.03% |
| DPZ240426P00420000 | 2024-04-23 12:12PM EDT | 420.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 94.63% |
| DPZ240426P00425000 | 2024-04-19 12:12PM EDT | 425.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 54.30% |
| DPZ240426P00430000 | 2024-03-28 11:34AM EDT | 430.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 81.84% |
| DPZ240426P00435000 | 2024-04-16 9:54AM EDT | 435.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 1 | 24 | 66.75% |
| DPZ240426P00440000 | 2024-04-19 3:08PM EDT | 440.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 186 | 63.53% |
| DPZ240426P00445000 | 2024-04-23 9:33AM EDT | 445.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 62.65% |
| DPZ240426P00450000 | 2024-04-22 11:22AM EDT | 450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 56.20% |
| DPZ240426P00455000 | 2024-04-23 3:33PM EDT | 455.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 59.79% |
| DPZ240426P00460000 | 2024-04-23 3:59PM EDT | 460.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 47 | 38.14% |
| DPZ240426P00465000 | 2024-04-24 10:47AM EDT | 465.00 | 0.35 | 0.15 | 0.45 | -0.44 | -55.70% | 1 | 69 | 31.93% |
| DPZ240426P00470000 | 2024-04-24 10:53AM EDT | 470.00 | 0.40 | 0.35 | 0.60 | -1.30 | -76.47% | 2 | 37 | 27.56% |
| DPZ240426P00475000 | 2024-04-24 9:59AM EDT | 475.00 | 1.22 | 0.75 | 1.05 | -1.48 | -54.81% | 16 | 80 | 24.88% |
| DPZ240426P00477500 | 2024-04-24 10:42AM EDT | 477.50 | 1.10 | 1.10 | 1.45 | -1.50 | -57.69% | 13 | 39 | 23.87% |
| DPZ240426P00480000 | 2024-04-24 10:55AM EDT | 480.00 | 1.75 | 1.55 | 1.90 | -1.75 | -50.00% | 7 | 109 | 22.24% |
| DPZ240426P00482500 | 2024-04-24 10:44AM EDT | 482.50 | 2.30 | 2.35 | 2.70 | -3.30 | -58.93% | 3 | 19 | 21.70% |
| DPZ240426P00485000 | 2024-04-24 10:40AM EDT | 485.00 | 2.65 | 3.30 | 3.70 | -6.35 | -70.56% | 12 | 53 | 20.94% |
| DPZ240426P00487500 | 2024-04-22 2:40PM EDT | 487.50 | 4.20 | 4.70 | 5.10 | -11.70 | -73.58% | 3 | 22 | 20.94% |
| DPZ240426P00490000 | 2024-04-24 11:16AM EDT | 490.00 | 7.10 | 5.90 | 6.90 | -4.24 | -37.39% | 15 | 73 | 21.88% |
| DPZ240426P00492500 | 2024-04-22 2:47PM EDT | 492.50 | 21.19 | 7.40 | 9.30 | 0.00 | - | 3 | 28 | 25.81% |
| DPZ240426P00495000 | 2024-04-23 3:33PM EDT | 495.00 | 15.00 | 9.60 | 11.60 | -1.47 | -8.93% | 1 | 51 | 28.57% |
| DPZ240426P00497500 | 2024-04-19 1:45PM EDT | 497.50 | 24.76 | 11.40 | 16.60 | 0.00 | - | 5 | 0 | 50.43% |
| DPZ240426P00500000 | 2024-04-22 11:29AM EDT | 500.00 | 28.90 | 12.10 | 18.10 | 0.00 | - | 9 | 0 | 47.97% |
| DPZ240426P00505000 | 2024-04-19 2:38PM EDT | 505.00 | 32.90 | 18.80 | 22.10 | 0.00 | - | 9 | 0 | 48.04% |
| DPZ240426P00507500 | 2024-04-15 2:17PM EDT | 507.50 | 18.40 | 20.80 | 26.40 | 0.00 | - | 7 | 0 | 66.14% |
| DPZ240426P00510000 | 2024-04-18 1:09PM EDT | 510.00 | 28.00 | 22.10 | 28.80 | 0.00 | - | 1 | 0 | 69.32% |
© 2024 Yahoo. All rights reserved.