DPZ - Domino's Pizza, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602C00260000 | 2023-05-23 3:06PM EDT | 260.00 | 33.10 | 33.00 | 40.80 | -11.90 | -26.44% | 2 | 6 | 95.02% |
| DPZ230602C00270000 | 2023-05-30 12:00PM EDT | 270.00 | 22.78 | 23.00 | 30.90 | 0.00 | - | 1 | 0 | 74.51% |
| DPZ230602C00287500 | 2023-05-31 1:48PM EDT | 287.50 | 8.72 | 8.40 | 10.20 | +6.07 | +229.06% | 1 | 8 | 47.24% |
| DPZ230602C00290000 | 2023-06-01 3:07PM EDT | 290.00 | 6.80 | 6.50 | 7.60 | +4.10 | +151.85% | 4 | 20 | 37.23% |
| DPZ230602C00292500 | 2023-06-01 3:15PM EDT | 292.50 | 4.00 | 4.30 | 5.10 | +2.48 | +163.16% | 33 | 35 | 28.47% |
| DPZ230602C00295000 | 2023-06-01 3:59PM EDT | 295.00 | 2.75 | 2.70 | 3.20 | +1.66 | +152.29% | 249 | 137 | 25.95% |
| DPZ230602C00297500 | 2023-06-01 3:54PM EDT | 297.50 | 1.25 | 1.30 | 1.80 | +0.75 | +150.00% | 142 | 21 | 24.95% |
| DPZ230602C00300000 | 2023-06-01 3:01PM EDT | 300.00 | 0.70 | 0.60 | 0.90 | +0.35 | +100.00% | 441 | 77 | 24.63% |
| DPZ230602C00302500 | 2023-06-01 3:57PM EDT | 302.50 | 0.34 | 0.25 | 0.50 | +0.07 | +25.93% | 114 | 32 | 26.56% |
| DPZ230602C00305000 | 2023-06-01 2:36PM EDT | 305.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 99 | 86 | 27.64% |
| DPZ230602C00307500 | 2023-06-01 12:42PM EDT | 307.50 | 0.30 | 0.05 | 0.25 | +0.23 | +328.57% | 2 | 54 | 33.55% |
| DPZ230602C00310000 | 2023-06-01 3:41PM EDT | 310.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 69 | 35.25% |
| DPZ230602C00312500 | 2023-06-01 9:36AM EDT | 312.50 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 2 | 73 | 42.68% |
| DPZ230602C00315000 | 2023-06-01 1:12PM EDT | 315.00 | 0.90 | 0.00 | 0.85 | +0.77 | +592.31% | 1 | 40 | 56.15% |
| DPZ230602C00317500 | 2023-06-01 2:48PM EDT | 317.50 | 0.11 | 0.00 | 0.25 | -0.24 | -68.57% | 6 | 17 | 55.08% |
| DPZ230602C00320000 | 2023-06-01 1:51PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 46.29% |
| DPZ230602C00322500 | 2023-06-01 1:51PM EDT | 322.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 2 | 13 | 50.39% |
| DPZ230602C00325000 | 2023-06-01 1:52PM EDT | 325.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 6 | 56 | 59.96% |
| DPZ230602C00327500 | 2023-06-01 1:52PM EDT | 327.50 | 0.05 | 0.00 | 0.30 | -0.19 | -79.17% | 1 | 7 | 68.26% |
| DPZ230602C00330000 | 2023-06-01 3:34PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 11 | 39 | 57.03% |
| DPZ230602C00332500 | 2023-05-22 9:39AM EDT | 332.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 60.55% |
| DPZ230602C00335000 | 2023-05-24 9:35AM EDT | 335.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 109.47% |
| DPZ230602C00340000 | 2023-05-26 3:42PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 71.09% |
| DPZ230602C00345000 | 2023-05-24 3:39PM EDT | 345.00 | 0.07 | 0.00 | 2.50 | 0.00 | - | 2 | 14 | 145.26% |
| DPZ230602C00350000 | 2023-05-05 1:21PM EDT | 350.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 155.37% |
| DPZ230602C00355000 | 2023-05-15 11:45AM EDT | 355.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 165.23% |
| DPZ230602C00360000 | 2023-05-26 3:42PM EDT | 360.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 156.74% |
| DPZ230602C00365000 | 2023-04-28 1:56PM EDT | 365.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 165.43% |
| DPZ230602C00375000 | 2023-04-27 10:13AM EDT | 375.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | - | 3 | 182.23% |
| DPZ230602C00400000 | 2023-05-22 3:07PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 50 | 142.19% |
| DPZ230602C00450000 | 2023-04-17 10:42AM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 65 | 245.70% |
| DPZ230602C00460000 | 2023-05-30 9:40AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 190 | 201.56% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602P00210000 | 2023-04-14 9:59AM EDT | 210.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 195.31% |
| DPZ230602P00230000 | 2023-04-14 10:02AM EDT | 230.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | - | 1 | 240.82% |
| DPZ230602P00240000 | 2023-04-14 3:59PM EDT | 240.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 2 | 226.76% |
| DPZ230602P00250000 | 2023-05-30 3:27PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 88.28% |
| DPZ230602P00260000 | 2023-05-01 1:39PM EDT | 260.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 4 | 2 | 105.18% |
| DPZ230602P00270000 | 2023-05-05 1:21PM EDT | 270.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 92.53% |
| DPZ230602P00275000 | 2023-06-01 9:44AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 4 | 65 | 46.88% |
| DPZ230602P00277500 | 2023-06-01 12:51PM EDT | 277.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 3 | 14 | 41.99% |
| DPZ230602P00280000 | 2023-06-01 1:53PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 16 | 204 | 44.43% |
| DPZ230602P00285000 | 2023-06-01 12:02PM EDT | 285.00 | 0.10 | 0.05 | 0.20 | -0.70 | -87.50% | 7 | 51 | 35.11% |
| DPZ230602P00287500 | 2023-06-01 3:51PM EDT | 287.50 | 0.20 | 0.05 | 0.20 | -1.21 | -85.82% | 9 | 51 | 29.00% |
| DPZ230602P00290000 | 2023-06-01 3:50PM EDT | 290.00 | 0.37 | 0.20 | 0.40 | -2.28 | -86.04% | 68 | 1,257 | 27.59% |
| DPZ230602P00292500 | 2023-06-01 3:31PM EDT | 292.50 | 0.90 | 0.45 | 0.75 | -2.40 | -72.73% | 44 | 25 | 25.81% |
| DPZ230602P00295000 | 2023-06-01 3:55PM EDT | 295.00 | 1.54 | 1.00 | 1.40 | -4.11 | -72.74% | 50 | 80 | 24.39% |
| DPZ230602P00297500 | 2023-06-01 3:37PM EDT | 297.50 | 3.33 | 2.10 | 2.60 | -6.67 | -66.70% | 29 | 52 | 24.61% |
| DPZ230602P00300000 | 2023-06-01 12:54PM EDT | 300.00 | 2.65 | 3.70 | 4.30 | -7.36 | -73.53% | 19 | 98 | 25.59% |
| DPZ230602P00302500 | 2023-06-01 1:26PM EDT | 302.50 | 6.30 | 5.50 | 7.10 | -6.60 | -51.16% | 5 | 23 | 38.72% |
| DPZ230602P00305000 | 2023-06-01 2:37PM EDT | 305.00 | 8.53 | 7.60 | 9.50 | -6.37 | -42.75% | 6 | 55 | 45.48% |
| DPZ230602P00307500 | 2023-06-01 1:32PM EDT | 307.50 | 10.80 | 9.90 | 12.70 | -6.91 | -39.02% | 16 | 29 | 64.23% |
| DPZ230602P00310000 | 2023-06-01 3:20PM EDT | 310.00 | 14.67 | 9.40 | 17.00 | -5.06 | -25.65% | 2 | 6 | 97.95% |
| DPZ230602P00312500 | 2023-05-31 3:57PM EDT | 312.50 | 22.80 | 11.70 | 20.00 | 0.00 | - | 54 | 4 | 113.33% |
| DPZ230602P00315000 | 2023-05-31 2:51PM EDT | 315.00 | 18.79 | 14.30 | 22.00 | -6.81 | -26.60% | 1 | 11 | 114.72% |
| DPZ230602P00317500 | 2023-05-25 11:14AM EDT | 317.50 | 12.60 | 16.00 | 25.00 | 0.00 | - | - | 1 | 129.86% |
| DPZ230602P00320000 | 2023-06-01 2:08PM EDT | 320.00 | 22.20 | 19.40 | 27.00 | -3.90 | -14.94% | 1 | 0 | 130.37% |
| DPZ230602P00325000 | 2023-05-30 10:05AM EDT | 325.00 | 29.42 | 24.00 | 32.00 | 0.00 | - | 2 | 0 | 145.09% |
| DPZ230602P00330000 | 2023-05-30 9:56AM EDT | 330.00 | 32.00 | 29.30 | 37.00 | 0.00 | - | 1 | 0 | 159.11% |
| DPZ230602P00335000 | 2023-05-08 12:42PM EDT | 335.00 | 24.66 | 34.00 | 42.00 | 0.00 | - | 1 | 0 | 172.51% |
| DPZ230602P00337500 | 2023-05-23 9:37AM EDT | 337.50 | 30.90 | 36.80 | 45.00 | 0.00 | - | - | 0 | 76.56% |
| DPZ230602P00340000 | 2023-05-08 12:42PM EDT | 340.00 | 29.41 | 39.30 | 47.00 | 0.00 | - | 1 | 0 | 185.35% |
| DPZ230602P00350000 | 2023-04-28 3:43PM EDT | 350.00 | 32.50 | 46.00 | 54.80 | 0.00 | - | 8 | 0 | 161.62% |
| DPZ230602P00370000 | 2023-04-28 10:40AM EDT | 370.00 | 51.20 | 66.00 | 74.90 | 0.00 | - | 1 | 0 | 203.32% |
| DPZ230602P00440000 | 2023-04-27 9:30AM EDT | 440.00 | 89.00 | 136.40 | 144.70 | 0.00 | - | - | 0 | 306.84% |
© 2023 Yahoo. All rights reserved.