Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 272.00 | 280.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
| 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 | 128.20 | 137.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240920C00390000 | 2024-06-13 9:58AM EDT | 390.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920C00400000 | 2024-06-13 9:51AM EDT | 400.00 | 137.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920C00410000 | 2024-05-17 10:08AM EDT | 410.00 | 116.28 | 115.60 | 123.80 | 0.00 | - | 1 | 14 | 31.42% |
| DPZ240920C00420000 | 2024-05-09 3:37PM EDT | 420.00 | 108.30 | 97.00 | 105.00 | 0.00 | - | 1 | 9 | 0.00% |
| DPZ240920C00430000 | 2024-06-05 2:30PM EDT | 430.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPZ240920C00440000 | 2024-04-10 9:53AM EDT | 440.00 | 77.65 | 89.50 | 93.20 | 0.00 | - | 1 | 24 | 22.10% |
| DPZ240920C00450000 | 2024-06-12 12:29PM EDT | 450.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920C00460000 | 2024-06-11 3:34PM EDT | 460.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ240920C00470000 | 2024-06-17 3:16PM EDT | 470.00 | 74.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240920C00480000 | 2024-06-12 10:56AM EDT | 480.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920C00490000 | 2024-06-13 12:38PM EDT | 490.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920C00500000 | 2024-06-17 2:22PM EDT | 500.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920C00510000 | 2024-06-12 2:32PM EDT | 510.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920C00520000 | 2024-06-17 3:39PM EDT | 520.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DPZ240920C00530000 | 2024-06-17 3:35PM EDT | 530.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DPZ240920C00540000 | 2024-06-12 1:19PM EDT | 540.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| DPZ240920C00550000 | 2024-06-12 11:58AM EDT | 550.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DPZ240920C00560000 | 2024-06-14 3:53PM EDT | 560.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240920C00570000 | 2024-06-14 9:30AM EDT | 570.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240920C00580000 | 2024-06-14 9:30AM EDT | 580.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240920C00590000 | 2024-06-17 10:45AM EDT | 590.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240920C00600000 | 2024-06-12 9:47AM EDT | 600.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240920C00620000 | 2024-06-13 10:18AM EDT | 620.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240920C00640000 | 2024-06-13 10:17AM EDT | 640.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ240920C00660000 | 2024-06-13 11:15AM EDT | 660.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ240920C00680000 | 2024-05-17 1:16PM EDT | 680.00 | 1.40 | 0.50 | 3.90 | 0.00 | - | 2 | 34 | 34.42% |
| DPZ240920C00700000 | 2024-05-24 3:10PM EDT | 700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ240920C00720000 | 2024-04-30 12:12PM EDT | 720.00 | 1.75 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 34.31% |
| DPZ240920C00740000 | 2024-04-29 2:50PM EDT | 740.00 | 0.95 | 0.15 | 3.00 | 0.00 | - | 2 | 2 | 40.41% |
| DPZ240920C00760000 | 2024-05-20 9:43AM EDT | 760.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DPZ240920C00780000 | 2024-05-20 9:40AM EDT | 780.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforSeptember 20, 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 | 93.35% |
| DPZ240920P00240000 | 2024-05-20 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ240920P00250000 | 2024-02-23 2:42PM EDT | 250.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 82.96% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 75.11% |
| DPZ240920P00280000 | 2024-06-10 2:33PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240920P00290000 | 2024-06-03 10:50AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240920P00300000 | 2024-06-10 10:26AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ240920P00310000 | 2024-06-17 9:52AM EDT | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240920P00320000 | 2024-04-29 12:36PM EDT | 320.00 | 0.32 | 0.25 | 3.20 | 0.00 | - | 1 | 56 | 55.82% |
| DPZ240920P00330000 | 2024-06-17 10:05AM EDT | 330.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ240920P00340000 | 2024-04-29 2:03PM EDT | 340.00 | 0.65 | 0.35 | 3.40 | 0.00 | - | 2 | 28 | 50.84% |
| DPZ240920P00350000 | 2024-05-01 12:08PM EDT | 350.00 | 1.30 | 0.40 | 1.30 | 0.00 | - | 1 | 34 | 44.87% |
| DPZ240920P00360000 | 2024-04-29 2:03PM EDT | 360.00 | 1.09 | 0.50 | 1.95 | 0.00 | - | 1 | 6 | 45.63% |
| DPZ240920P00370000 | 2024-05-14 3:23PM EDT | 370.00 | 1.45 | 0.40 | 1.60 | 0.00 | - | 4 | 34 | 41.30% |
| DPZ240920P00380000 | 2024-06-07 10:34AM EDT | 380.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240920P00390000 | 2024-04-30 12:41PM EDT | 390.00 | 2.35 | 1.85 | 2.30 | 0.00 | - | 1 | 14 | 39.03% |
| DPZ240920P00400000 | 2024-06-13 12:30PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240920P00410000 | 2024-06-17 11:11AM EDT | 410.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240920P00420000 | 2024-05-31 12:17PM EDT | 420.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240920P00430000 | 2024-05-28 12:02PM EDT | 430.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPZ240920P00440000 | 2024-06-14 12:39PM EDT | 440.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240920P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240920P00460000 | 2024-06-17 12:58PM EDT | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ240920P00470000 | 2024-06-13 2:15PM EDT | 470.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240920P00480000 | 2024-06-17 12:25PM EDT | 480.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240920P00490000 | 2024-06-14 12:38PM EDT | 490.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DPZ240920P00500000 | 2024-06-17 2:30PM EDT | 500.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240920P00510000 | 2024-06-14 12:38PM EDT | 510.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DPZ240920P00520000 | 2024-06-17 12:49PM EDT | 520.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DPZ240920P00530000 | 2024-06-17 12:26PM EDT | 530.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DPZ240920P00540000 | 2024-05-03 10:38AM EDT | 540.00 | 45.50 | 42.20 | 45.10 | 0.00 | - | 8 | 20 | 37.70% |
| DPZ240920P00550000 | 2024-06-17 11:05AM EDT | 550.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920P00590000 | 2024-04-30 1:05PM EDT | 590.00 | 67.00 | 81.40 | 85.60 | 0.00 | - | - | 1 | 45.34% |
© 2024 Yahoo. All rights reserved.