Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220617C00280000 | 2021-11-18 12:17PM EDT | 280.00 | 249.12 | 247.00 | 255.50 | 0.00 | - | - | 1 | 787.83% |
| DPZ220617C00360000 | 2021-10-27 10:25AM EDT | 360.00 | 120.00 | 173.70 | 180.40 | 0.00 | - | - | 1 | 541.93% |
| DPZ220617C00380000 | 2021-12-14 3:12PM EDT | 380.00 | 150.42 | 145.80 | 151.20 | 0.00 | - | 3 | 0 | 462.74% |
| DPZ220617C00390000 | 2021-12-28 10:53AM EDT | 390.00 | 173.04 | 136.40 | 142.30 | 0.00 | - | 3 | 5 | 441.71% |
| DPZ220617C00400000 | 2021-12-30 10:34AM EDT | 400.00 | 171.41 | 128.30 | 133.20 | 0.00 | - | 3 | 1 | 422.88% |
| DPZ220617C00410000 | 2021-12-30 10:34AM EDT | 410.00 | 162.11 | 119.50 | 124.60 | 0.00 | - | 3 | 3 | 404.14% |
| DPZ220617C00420000 | 2021-11-22 12:14PM EDT | 420.00 | 122.60 | 122.80 | 127.30 | 0.00 | - | 2 | 2 | 419.87% |
| DPZ220617C00450000 | 2021-12-21 2:48PM EDT | 450.00 | 100.10 | 86.00 | 91.40 | 0.00 | - | - | 11 | 335.72% |
| DPZ220617C00460000 | 2021-12-21 2:48PM EDT | 460.00 | 92.80 | 78.60 | 83.90 | 0.00 | - | 6 | 6 | 321.26% |
| DPZ220617C00470000 | 2021-11-08 10:34AM EDT | 470.00 | 57.80 | 84.90 | 91.90 | 0.00 | - | - | 1 | 346.93% |
| DPZ220617C00480000 | 2021-12-01 4:27PM EDT | 480.00 | 69.01 | 98.20 | 103.80 | 0.00 | - | 3 | 34 | 387.67% |
| DPZ220617C00490000 | 2021-11-19 10:52AM EDT | 490.00 | 81.10 | 69.10 | 74.50 | 0.00 | - | 1 | 37 | 312.45% |
| DPZ220617C00500000 | 2022-01-04 4:55PM EDT | 500.00 | 61.90 | 52.50 | 58.50 | 0.00 | - | 1 | 228 | 272.78% |
| DPZ220617C00510000 | 2021-12-21 11:27AM EDT | 510.00 | 61.40 | 46.90 | 52.70 | 0.00 | - | 1 | 5 | 261.95% |
| DPZ220617C00520000 | 2021-12-20 1:35PM EDT | 520.00 | 53.60 | 42.00 | 47.70 | 0.00 | - | 5 | 45 | 252.82% |
| DPZ220617C00530000 | 2022-01-03 4:16PM EDT | 530.00 | 56.68 | 36.10 | 42.70 | 0.00 | - | 2 | 146 | 241.77% |
| DPZ220617C00540000 | 2022-01-04 2:32PM EDT | 540.00 | 39.00 | 32.00 | 37.90 | 0.00 | - | 3 | 80 | 233.10% |
| DPZ220617C00550000 | 2021-12-29 2:41PM EDT | 550.00 | 51.00 | 29.00 | 33.60 | 0.00 | - | 1 | 223 | 226.32% |
| DPZ220617C00560000 | 2022-01-04 4:28PM EDT | 560.00 | 30.70 | 25.00 | 30.20 | 0.00 | - | 1 | 14 | 218.86% |
| DPZ220617C00570000 | 2022-01-04 4:12PM EDT | 570.00 | 28.01 | 21.50 | 26.70 | 0.00 | - | 25 | 113 | 211.42% |
| DPZ220617C00580000 | 2021-12-22 4:49PM EDT | 580.00 | 30.08 | 18.50 | 23.90 | 0.00 | - | 3 | 13 | 205.36% |
| DPZ220617C00590000 | 2022-01-04 2:57PM EDT | 590.00 | 21.20 | 15.50 | 21.10 | 0.00 | - | 1 | 2 | 198.65% |
| DPZ220617C00600000 | 2022-01-04 3:41PM EDT | 600.00 | 18.00 | 13.00 | 19.50 | 0.00 | - | 3 | 18 | 194.44% |
| DPZ220617C00610000 | 2022-01-05 2:46PM EDT | 610.00 | 15.87 | 11.30 | 16.30 | -10.97 | -40.87% | 1 | 9 | 188.04% |
| DPZ220617C00620000 | 2022-01-05 10:33AM EDT | 620.00 | 12.00 | 9.40 | 15.90 | -12.37 | -50.76% | 4 | 137 | 186.43% |
| DPZ220617C00640000 | 2021-12-31 4:17PM EDT | 640.00 | 17.60 | 5.60 | 13.00 | 0.00 | - | 3 | 6 | 177.09% |
| DPZ220617C00660000 | 2022-01-05 4:09PM EDT | 660.00 | 6.70 | 5.00 | 8.60 | -6.70 | -50.00% | 2 | 4 | 169.26% |
| DPZ220617C00680000 | 2022-01-05 4:08PM EDT | 680.00 | 5.30 | 4.60 | 6.20 | -3.21 | -37.72% | 96 | 372 | 165.75% |
| DPZ220617C00700000 | 2021-12-21 4:03PM EDT | 700.00 | 7.20 | 2.00 | 6.80 | 0.00 | - | 1 | 3 | 163.54% |
| DPZ220617C00720000 | 2022-01-05 4:32PM EDT | 720.00 | 2.70 | 2.25 | 4.10 | -4.10 | -60.29% | 9 | 3 | 157.91% |
| DPZ220617C00740000 | 2021-11-22 10:33AM EDT | 740.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DPZ220617C00760000 | 2021-12-29 1:10PM EDT | 760.00 | 4.50 | 0.15 | 4.90 | 0.00 | - | - | 1 | 159.81% |
| DPZ220617C00780000 | 2021-12-23 10:41AM EDT | 780.00 | 3.48 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 162.94% |
| DPZ220617C00800000 | 2021-12-31 3:37PM EDT | 800.00 | 2.13 | 0.60 | 5.40 | 0.00 | - | 1 | 2 | 172.68% |
| DPZ220617C00820000 | 2021-12-29 1:10PM EDT | 820.00 | 2.10 | 0.15 | 4.80 | 0.00 | - | - | 4 | 170.75% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220617P00240000 | 2021-12-29 4:36PM EDT | 240.00 | 1.04 | 0.10 | 1.25 | 0.00 | - | 60 | 67 | 71.36% |
| DPZ220617P00250000 | 2021-12-16 3:53PM EDT | 250.00 | 2.00 | 0.30 | 4.80 | 0.00 | - | 1 | 0 | 85.05% |
| DPZ220617P00290000 | 2021-12-27 3:25PM EDT | 290.00 | 1.74 | 0.60 | 4.80 | 0.00 | - | - | 1 | 52.95% |
| DPZ220617P00300000 | 2021-12-27 2:00PM EDT | 300.00 | 1.85 | 0.65 | 4.70 | 0.00 | - | 1 | 9 | 54.43% |
| DPZ220617P00310000 | 2021-12-29 4:36PM EDT | 310.00 | 2.52 | 0.75 | 4.70 | 0.00 | - | - | 20 | 45.37% |
| DPZ220617P00320000 | 2021-11-15 10:35AM EDT | 320.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| DPZ220617P00330000 | 2021-12-29 4:32PM EDT | 330.00 | 2.60 | 0.50 | 5.20 | 0.00 | - | 1 | 2 | 27.91% |
| DPZ220617P00340000 | 2021-12-03 1:07PM EDT | 340.00 | 6.50 | 1.10 | 5.10 | 0.00 | - | 1 | 2 | 16.28% |
| DPZ220617P00350000 | 2021-12-13 1:03AM EDT | 350.00 | 5.50 | 1.40 | 6.10 | 0.00 | - | - | 20 | 0.00% |
| DPZ220617P00370000 | 2021-12-30 4:23PM EDT | 370.00 | 4.30 | 1.90 | 6.60 | 0.00 | - | 2 | 4 | 0.00% |
| DPZ220617P00380000 | 2021-11-24 10:36AM EDT | 380.00 | 8.50 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220617P00390000 | 2021-12-14 2:38PM EDT | 390.00 | 8.00 | 4.00 | 8.60 | 0.00 | - | 2 | 5 | 0.00% |
| DPZ220617P00400000 | 2022-01-05 1:45PM EDT | 400.00 | 7.00 | 4.50 | 9.30 | 0.00 | - | 11 | 12 | 0.00% |
| DPZ220617P00410000 | 2021-11-04 10:07AM EDT | 410.00 | 15.30 | 16.20 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| DPZ220617P00420000 | 2022-01-05 4:03PM EDT | 420.00 | 10.30 | 9.40 | 11.30 | +0.30 | +3.00% | 26 | 501 | 0.00% |
| DPZ220617P00430000 | 2021-10-25 2:49PM EDT | 430.00 | 23.40 | 15.40 | 19.50 | 0.00 | - | 1 | 8 | 0.00% |
| DPZ220617P00440000 | 2021-12-13 1:24PM EDT | 440.00 | 15.20 | 9.70 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| DPZ220617P00450000 | 2021-12-30 10:56AM EDT | 450.00 | 11.60 | 11.60 | 18.50 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ220617P00460000 | 2022-01-04 12:57PM EDT | 460.00 | 14.70 | 14.10 | 19.90 | 0.00 | - | 5 | 15 | 0.00% |
| DPZ220617P00470000 | 2022-01-04 12:57PM EDT | 470.00 | 16.90 | 17.10 | 23.20 | 0.00 | - | 4 | 31 | 0.00% |
| DPZ220617P00480000 | 2021-12-20 1:40PM EDT | 480.00 | 28.86 | 20.10 | 25.70 | 0.00 | - | 2 | 50 | 0.00% |
| DPZ220617P00490000 | 2021-12-16 10:43AM EDT | 490.00 | 31.62 | 23.80 | 29.10 | 0.00 | - | 1 | 11 | 0.00% |
| DPZ220617P00500000 | 2022-01-05 4:28PM EDT | 500.00 | 30.10 | 27.70 | 32.80 | +3.10 | +11.48% | 6 | 433 | 0.00% |
| DPZ220617P00510000 | 2021-12-16 4:43PM EDT | 510.00 | 37.86 | 32.20 | 38.20 | 0.00 | - | 5 | 19 | 0.00% |
| DPZ220617P00520000 | 2022-01-04 1:46PM EDT | 520.00 | 35.00 | 37.00 | 43.10 | 0.00 | - | 12 | 45 | 0.00% |
| DPZ220617P00530000 | 2022-01-05 4:28PM EDT | 530.00 | 43.93 | 42.80 | 48.40 | +11.98 | +37.50% | 1 | 58 | 0.00% |
| DPZ220617P00540000 | 2022-01-05 11:07AM EDT | 540.00 | 47.96 | 48.50 | 53.60 | +8.36 | +21.11% | 1 | 22 | 0.00% |
| DPZ220617P00550000 | 2021-12-27 12:28PM EDT | 550.00 | 44.20 | 54.10 | 59.60 | 0.00 | - | - | 7 | 0.00% |
| DPZ220617P00560000 | 2021-12-27 12:28PM EDT | 560.00 | 49.50 | 61.10 | 65.80 | 0.00 | - | 45 | 45 | 0.00% |
| DPZ220617P00570000 | 2021-12-27 12:28PM EDT | 570.00 | 54.80 | 67.90 | 73.20 | 0.00 | - | 15 | 15 | 0.00% |
| DPZ220617P00590000 | 2021-12-23 10:46AM EDT | 590.00 | 76.21 | 82.30 | 87.80 | 0.00 | - | 6 | 8 | 0.00% |
| DPZ220617P00600000 | 2021-12-29 3:48PM EDT | 600.00 | 66.90 | 89.30 | 95.30 | 0.00 | - | 6 | 4 | 0.00% |
| DPZ220617P00620000 | 2021-12-29 4:30PM EDT | 620.00 | 78.50 | 105.60 | 112.20 | 0.00 | - | - | 2 | 0.00% |
| DPZ220617P00640000 | 2021-12-27 10:35AM EDT | 640.00 | 107.30 | 122.90 | 129.10 | 0.00 | - | - | 11 | 0.00% |
| DPZ220617P00680000 | 2021-12-29 4:29PM EDT | 680.00 | 125.60 | 159.30 | 165.20 | 0.00 | - | - | 7 | 0.00% |
| DPZ220617P00720000 | 2021-11-23 1:00PM EDT | 720.00 | 198.10 | 176.50 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ220617P00800000 | 2021-12-15 10:30AM EDT | 800.00 | 293.10 | 275.50 | 282.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
