Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
540.64+6.32 (+1.18%)
As of 12:26PM EDT. Market open.
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210730C00250000 | 2021-07-19 12:49PM EDT | 250.00 | 227.90 | 286.50 | 292.70 | 0.00 | - | - | 7 | 404.15% |
| DPZ210730C00380000 | 2021-07-19 12:15AM EDT | 380.00 | 110.00 | 156.60 | 161.90 | 0.00 | - | - | - | 187.01% |
| DPZ210730C00385000 | 2021-07-22 9:31AM EDT | 385.00 | 107.00 | 151.30 | 157.40 | 0.00 | - | - | 1 | 192.97% |
| DPZ210730C00405000 | 2021-07-21 11:54AM EDT | 405.00 | 65.56 | 130.10 | 137.50 | 0.00 | - | 5 | 5 | 170.63% |
| DPZ210730C00420000 | 2021-07-21 11:54AM EDT | 420.00 | 50.79 | 115.20 | 122.40 | 0.00 | - | 5 | 5 | 151.03% |
| DPZ210730C00440000 | 2021-06-29 1:40PM EDT | 440.00 | 31.93 | 94.70 | 102.60 | 0.00 | - | 2 | 8 | 131.18% |
| DPZ210730C00445000 | 2021-07-20 10:59AM EDT | 445.00 | 33.84 | 90.10 | 97.10 | 0.00 | - | 1 | 2 | 117.53% |
| DPZ210730C00450000 | 2021-07-19 12:25PM EDT | 450.00 | 33.80 | 85.00 | 92.60 | 0.00 | - | 2 | 4 | 119.68% |
| DPZ210730C00452500 | 2021-06-17 3:08PM EDT | 452.50 | 19.80 | 30.50 | 37.30 | 0.00 | - | 4 | 2 | 0.00% |
| DPZ210730C00455000 | 2021-06-17 10:25AM EDT | 455.00 | 19.70 | 28.70 | 35.20 | 0.00 | - | 2 | 3 | 0.00% |
| DPZ210730C00457500 | 2021-06-17 11:00AM EDT | 457.50 | 19.24 | 26.30 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ210730C00460000 | 2021-07-21 3:53PM EDT | 460.00 | 18.34 | 75.00 | 82.40 | 0.00 | - | 11 | 12 | 105.57% |
| DPZ210730C00462500 | 2021-06-18 3:34PM EDT | 462.50 | 16.80 | 25.10 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ210730C00465000 | 2021-07-23 3:09PM EDT | 465.00 | 56.90 | 70.00 | 77.10 | 0.00 | - | 1 | 29 | 95.75% |
| DPZ210730C00467500 | 2021-07-22 9:56AM EDT | 467.50 | 47.00 | 68.20 | 74.50 | 0.00 | - | 2 | 14 | 91.58% |
| DPZ210730C00470000 | 2021-07-22 2:10PM EDT | 470.00 | 68.24 | 65.50 | 71.70 | 0.00 | - | 52 | 30 | 84.18% |
| DPZ210730C00472500 | 2021-07-22 9:37AM EDT | 472.50 | 23.76 | 62.70 | 69.80 | 0.00 | - | 7 | 10 | 90.36% |
| DPZ210730C00475000 | 2021-07-26 1:04PM EDT | 475.00 | 60.00 | 61.90 | 65.50 | 0.00 | - | 2 | 102 | 0.00% |
| DPZ210730C00477500 | 2021-07-22 9:49AM EDT | 477.50 | 29.80 | 58.10 | 64.40 | 0.00 | - | 6 | 14 | 79.49% |
| DPZ210730C00480000 | 2021-07-23 10:30AM EDT | 480.00 | 49.50 | 57.40 | 62.30 | 0.00 | - | 1 | 153 | 82.08% |
| DPZ210730C00482500 | 2021-07-22 9:51AM EDT | 482.50 | 25.40 | 53.00 | 59.20 | 0.00 | - | 8 | 15 | 71.34% |
| DPZ210730C00485000 | 2021-07-26 3:51PM EDT | 485.00 | 49.80 | 50.90 | 57.20 | 0.00 | - | 5 | 31 | 75.37% |
| DPZ210730C00487500 | 2021-07-27 10:14AM EDT | 487.50 | 47.70 | 47.30 | 54.50 | +9.68 | +25.46% | 2 | 20 | 70.22% |
| DPZ210730C00490000 | 2021-07-26 3:01PM EDT | 490.00 | 45.21 | 45.10 | 52.50 | 0.00 | - | 1 | 29 | 73.21% |
| DPZ210730C00492500 | 2021-07-26 3:01PM EDT | 492.50 | 43.09 | 43.10 | 50.00 | 0.00 | - | 1 | 18 | 70.39% |
| DPZ210730C00495000 | 2021-07-27 9:54AM EDT | 495.00 | 41.00 | 41.20 | 47.10 | +9.68 | +30.91% | 2 | 30 | 63.28% |
| DPZ210730C00500000 | 2021-07-26 3:38PM EDT | 500.00 | 35.90 | 37.60 | 41.40 | +0.90 | +2.57% | 4 | 156 | 49.27% |
| DPZ210730C00505000 | 2021-07-23 3:51PM EDT | 505.00 | 22.00 | 31.10 | 37.00 | 0.00 | - | 23 | 19 | 51.28% |
| DPZ210730C00510000 | 2021-07-26 1:37PM EDT | 510.00 | 26.24 | 26.80 | 32.30 | -0.54 | -2.02% | 2 | 72 | 48.51% |
| DPZ210730C00515000 | 2021-07-26 12:45PM EDT | 515.00 | 21.49 | 22.30 | 26.30 | +1.29 | +6.39% | 6 | 168 | 33.01% |
| DPZ210730C00520000 | 2021-07-27 9:42AM EDT | 520.00 | 17.00 | 18.60 | 21.90 | -1.38 | -7.51% | 4 | 80 | 33.57% |
| DPZ210730C00525000 | 2021-07-27 11:55AM EDT | 525.00 | 15.90 | 14.60 | 16.80 | +3.70 | +30.33% | 31 | 104 | 26.95% |
| DPZ210730C00530000 | 2021-07-27 11:55AM EDT | 530.00 | 12.40 | 10.90 | 14.00 | +3.34 | +36.87% | 98 | 230 | 33.59% |
| DPZ210730C00535000 | 2021-07-27 12:03PM EDT | 535.00 | 8.80 | 8.60 | 9.50 | +2.45 | +38.58% | 52 | 296 | 27.97% |
| DPZ210730C00540000 | 2021-07-27 12:11PM EDT | 540.00 | 6.99 | 6.30 | 7.00 | +2.29 | +48.72% | 922 | 1,134 | 29.58% |
| DPZ210730C00550000 | 2021-07-27 12:11PM EDT | 550.00 | 3.80 | 3.80 | 3.90 | +1.08 | +39.71% | 650 | 835 | 33.77% |
| DPZ210730C00560000 | 2021-07-27 12:11PM EDT | 560.00 | 2.30 | 2.20 | 2.30 | +0.40 | +21.05% | 342 | 408 | 38.25% |
| DPZ210730C00570000 | 2021-07-27 12:11PM EDT | 570.00 | 1.45 | 1.25 | 1.45 | +0.05 | +3.57% | 840 | 1,978 | 42.77% |
| DPZ210730C00580000 | 2021-07-27 11:58AM EDT | 580.00 | 1.10 | 0.85 | 1.15 | +0.05 | +4.76% | 75 | 148 | 49.27% |
| DPZ210730C00590000 | 2021-07-27 12:06PM EDT | 590.00 | 0.68 | 0.65 | 0.80 | -0.22 | -24.44% | 119 | 1,051 | 52.30% |
| DPZ210730C00600000 | 2021-07-27 12:09PM EDT | 600.00 | 0.50 | 0.45 | 0.85 | -0.45 | -47.37% | 44 | 45 | 58.74% |
| DPZ210730C00610000 | 2021-07-27 10:46AM EDT | 610.00 | 0.45 | 0.10 | 0.60 | -0.20 | -30.77% | 6 | 34 | 59.28% |
| DPZ210730C00620000 | 2021-07-26 2:54PM EDT | 620.00 | 0.35 | 0.05 | 1.15 | 0.00 | - | 15 | 19 | 72.07% |
| DPZ210730C00660000 | 2021-07-23 2:46PM EDT | 660.00 | 4.50 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 120.83% |
| DPZ210730C00670000 | 2021-07-23 12:37PM EDT | 670.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 15 | 15 | 131.91% |
| DPZ210730C00680000 | 2021-07-26 12:06PM EDT | 680.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 6 | 8 | 118.02% |
| DPZ210730C00690000 | 2021-07-26 10:47AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 81 | 50.00% |
| DPZ210730C00700000 | 2021-07-26 3:27PM EDT | 700.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 133 | 93.16% |
| DPZ210730C00710000 | 2021-07-23 1:34PM EDT | 710.00 | 0.48 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 142.38% |
| DPZ210730C00720000 | 2021-07-23 3:37PM EDT | 720.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 53 | 53 | 164.65% |
| DPZ210730C00740000 | 2021-07-23 2:20PM EDT | 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 95 | 106.25% |
| DPZ210730C00750000 | 2021-07-23 2:19PM EDT | 750.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 182.57% |
| DPZ210730C00760000 | 2021-07-23 2:18PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 107.81% |
| DPZ210730C00780000 | 2021-07-26 1:45PM EDT | 780.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 163.92% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ210730P00260000 | 2021-07-22 10:57AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 479 | 226.56% |
| DPZ210730P00340000 | 2021-06-14 10:12AM EDT | 340.00 | 1.13 | 0.00 | 4.40 | 0.00 | - | - | 0 | 262.40% |
| DPZ210730P00350000 | 2021-07-22 3:49PM EDT | 350.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 187.70% |
| DPZ210730P00355000 | 2021-06-14 12:07AM EDT | 355.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ210730P00360000 | 2021-06-14 10:16AM EDT | 360.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 150 | 72 | 193.85% |
| DPZ210730P00365000 | 2021-07-06 10:26AM EDT | 365.00 | 2.38 | 0.00 | 4.30 | 0.00 | - | 3 | 97 | 227.00% |
| DPZ210730P00370000 | 2021-06-30 12:47PM EDT | 370.00 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 143 | 166.11% |
| DPZ210730P00375000 | 2021-06-14 12:07AM EDT | 375.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ210730P00380000 | 2021-07-22 2:08PM EDT | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 160 | 126.95% |
| DPZ210730P00385000 | 2021-06-24 12:19PM EDT | 385.00 | 1.36 | 0.00 | 2.60 | 0.00 | - | - | 6 | 182.18% |
| DPZ210730P00390000 | 2021-07-23 10:11AM EDT | 390.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 194.63% |
| DPZ210730P00395000 | 2021-06-16 9:53AM EDT | 395.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 191.06% |
| DPZ210730P00400000 | 2021-07-22 3:38PM EDT | 400.00 | 0.23 | 0.00 | 4.20 | 0.00 | - | 7 | 11 | 181.20% |
| DPZ210730P00405000 | 2021-07-21 12:43PM EDT | 405.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 43 | 175.93% |
| DPZ210730P00410000 | 2021-07-27 11:31AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 128 | 97.66% |
| DPZ210730P00415000 | 2021-07-21 1:14PM EDT | 415.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 61 | 163.72% |
| DPZ210730P00420000 | 2021-07-22 9:30AM EDT | 420.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 157.72% |
| DPZ210730P00422500 | 2021-07-22 12:37PM EDT | 422.50 | 2.15 | 0.00 | 4.20 | 0.00 | - | 2 | 33 | 153.91% |
| DPZ210730P00425000 | 2021-07-26 9:30AM EDT | 425.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 4 | 47 | 151.71% |
| DPZ210730P00427500 | 2021-07-27 10:35AM EDT | 427.50 | 2.15 | 0.00 | 4.30 | -0.05 | -2.27% | 2 | 21 | 148.73% |
| DPZ210730P00430000 | 2021-07-23 12:20PM EDT | 430.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 76.56% |
| DPZ210730P00432500 | 2021-07-22 10:11AM EDT | 432.50 | 2.37 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 142.82% |
| DPZ210730P00435000 | 2021-07-22 2:17PM EDT | 435.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 5 | 22 | 139.87% |
| DPZ210730P00437500 | 2021-07-15 11:03AM EDT | 437.50 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 58 | 136.91% |
| DPZ210730P00440000 | 2021-07-26 3:17PM EDT | 440.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 113 | 97.41% |
| DPZ210730P00445000 | 2021-07-22 2:17PM EDT | 445.00 | 0.34 | 0.00 | 1.80 | 0.00 | - | 6 | 150 | 106.69% |
| DPZ210730P00447500 | 2021-07-22 10:49AM EDT | 447.50 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 125.24% |
| DPZ210730P00450000 | 2021-07-26 1:39PM EDT | 450.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 38 | 327 | 70.31% |
| DPZ210730P00452500 | 2021-07-20 11:50AM EDT | 452.50 | 5.10 | 0.00 | 4.30 | 0.00 | - | 7 | 13 | 119.43% |
| DPZ210730P00455000 | 2021-07-26 2:38PM EDT | 455.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 59.38% |
| DPZ210730P00457500 | 2021-07-23 3:58PM EDT | 457.50 | 0.48 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 113.65% |
| DPZ210730P00460000 | 2021-07-23 10:37AM EDT | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 23 | 110.77% |
| DPZ210730P00462500 | 2021-07-22 3:57PM EDT | 462.50 | 2.39 | 0.00 | 4.30 | 0.00 | - | 4 | 31 | 107.89% |
| DPZ210730P00465000 | 2021-07-22 9:44AM EDT | 465.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 105.01% |
| DPZ210730P00467500 | 2021-07-21 3:23PM EDT | 467.50 | 10.38 | 0.00 | 4.30 | 0.00 | - | 3 | 17 | 102.12% |
| DPZ210730P00470000 | 2021-07-22 9:56AM EDT | 470.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 2 | 29 | 98.66% |
| DPZ210730P00472500 | 2021-07-22 9:45AM EDT | 472.50 | 1.76 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 96.36% |
| DPZ210730P00475000 | 2021-07-26 10:07AM EDT | 475.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 8 | 15 | 92.92% |
| DPZ210730P00477500 | 2021-07-23 3:51PM EDT | 477.50 | 0.27 | 0.00 | 1.45 | 0.00 | - | 2 | 16 | 70.70% |
| DPZ210730P00480000 | 2021-07-27 12:02PM EDT | 480.00 | 0.19 | 0.05 | 0.30 | +0.09 | +90.00% | 20 | 118 | 53.61% |
| DPZ210730P00482500 | 2021-07-23 2:24PM EDT | 482.50 | 0.25 | 0.00 | 2.90 | 0.00 | - | 1 | 14 | 76.73% |
| DPZ210730P00485000 | 2021-07-26 12:21PM EDT | 485.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 53.91% |
| DPZ210730P00487500 | 2021-07-26 3:56PM EDT | 487.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 16 | 34 | 43.95% |
| DPZ210730P00490000 | 2021-07-26 3:56PM EDT | 490.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 3 | 115 | 41.99% |
| DPZ210730P00492500 | 2021-07-26 10:55AM EDT | 492.50 | 0.07 | 0.00 | 0.25 | -0.13 | -65.00% | 1 | 20 | 46.00% |
| DPZ210730P00495000 | 2021-07-27 11:33AM EDT | 495.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 13 | 183 | 42.33% |
| DPZ210730P00500000 | 2021-07-27 12:02PM EDT | 500.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 39 | 575 | 39.65% |
| DPZ210730P00505000 | 2021-07-27 10:20AM EDT | 505.00 | 0.22 | 0.15 | 0.35 | -0.18 | -45.00% | 13 | 123 | 37.65% |
| DPZ210730P00510000 | 2021-07-27 11:57AM EDT | 510.00 | 0.34 | 0.25 | 0.45 | -0.23 | -40.35% | 33 | 148 | 34.91% |
| DPZ210730P00515000 | 2021-07-27 11:57AM EDT | 515.00 | 0.54 | 0.45 | 0.65 | -0.54 | -50.00% | 38 | 206 | 32.89% |
| DPZ210730P00520000 | 2021-07-27 12:05PM EDT | 520.00 | 1.05 | 0.80 | 1.15 | -0.65 | -38.24% | 85 | 191 | 32.64% |
| DPZ210730P00525000 | 2021-07-27 12:05PM EDT | 525.00 | 1.72 | 1.45 | 1.80 | -1.18 | -40.69% | 82 | 263 | 31.53% |
| DPZ210730P00530000 | 2021-07-27 12:02PM EDT | 530.00 | 2.90 | 2.55 | 2.90 | -1.80 | -38.30% | 59 | 287 | 31.15% |
| DPZ210730P00535000 | 2021-07-27 12:11PM EDT | 535.00 | 4.20 | 4.20 | 5.40 | -3.00 | -41.67% | 7 | 49 | 35.18% |
| DPZ210730P00540000 | 2021-07-27 12:11PM EDT | 540.00 | 6.80 | 6.60 | 7.90 | -3.20 | -32.00% | 52 | 69 | 36.41% |
| DPZ210730P00550000 | 2021-07-26 1:08PM EDT | 550.00 | 17.20 | 13.70 | 15.30 | 0.00 | - | 4 | 18 | 43.59% |
| DPZ210730P00560000 | 2021-07-23 10:29AM EDT | 560.00 | 35.80 | 21.90 | 24.50 | 0.00 | - | 3 | 2 | 54.44% |
| DPZ210730P00570000 | 2021-07-23 10:51AM EDT | 570.00 | 50.00 | 31.20 | 35.60 | 0.00 | - | 2 | 3 | 60.93% |
| DPZ210730P00580000 | 2021-07-23 9:38AM EDT | 580.00 | 52.20 | 38.20 | 45.00 | 0.00 | - | 2 | 2 | 59.33% |
© 2021 Verizon Media. All rights reserved.
