Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220930C00295000 | 2022-09-27 3:28PM EDT | 295.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930C00300000 | 2022-09-22 9:45AM EDT | 300.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ220930C00310000 | 2022-09-27 3:48PM EDT | 310.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DPZ220930C00315000 | 2022-09-27 3:46PM EDT | 315.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| DPZ220930C00320000 | 2022-09-27 3:55PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 6.25% |
| DPZ220930C00325000 | 2022-09-27 3:59PM EDT | 325.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 6.25% |
| DPZ220930C00330000 | 2022-09-27 3:59PM EDT | 330.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| DPZ220930C00335000 | 2022-09-27 3:42PM EDT | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| DPZ220930C00340000 | 2022-09-27 1:08PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DPZ220930C00345000 | 2022-09-27 9:30AM EDT | 345.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220930C00347500 | 2022-09-26 11:46AM EDT | 347.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220930C00350000 | 2022-09-27 3:58PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPZ220930C00352500 | 2022-09-26 9:30AM EDT | 352.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220930C00355000 | 2022-09-27 11:04AM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220930C00357500 | 2022-09-27 10:30AM EDT | 357.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| DPZ220930C00360000 | 2022-09-27 12:47PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DPZ220930C00362500 | 2022-09-27 10:02AM EDT | 362.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220930C00365000 | 2022-09-26 1:55PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DPZ220930C00367500 | 2022-09-27 10:54AM EDT | 367.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ220930C00370000 | 2022-09-21 3:12PM EDT | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ220930C00372500 | 2022-09-19 1:17PM EDT | 372.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220930C00375000 | 2022-09-26 10:06AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00380000 | 2022-09-27 10:33AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ220930C00385000 | 2022-09-26 10:56AM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220930C00390000 | 2022-09-12 9:54AM EDT | 390.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00400000 | 2022-09-23 11:25AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DPZ220930C00405000 | 2022-09-16 9:42AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ220930C00410000 | 2022-08-29 9:41AM EDT | 410.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00415000 | 2022-09-23 11:51AM EDT | 415.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00420000 | 2022-09-02 9:36AM EDT | 420.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00425000 | 2022-09-22 2:40PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220930C00430000 | 2022-08-31 10:15AM EDT | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00435000 | 2022-08-29 3:52PM EDT | 435.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220930C00440000 | 2022-09-21 1:10PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220930C00450000 | 2022-09-23 11:50AM EDT | 450.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220930C00460000 | 2022-09-19 3:03PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220930C00465000 | 2022-09-19 11:44AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220930C00470000 | 2022-09-19 11:44AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220930C00475000 | 2022-09-19 11:45AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220930C00480000 | 2022-09-19 11:44AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220930C00485000 | 2022-09-16 11:35AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220930C00490000 | 2022-08-16 10:13AM EDT | 490.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 73 | 73 | 253.13% |
| DPZ220930C00500000 | 2022-09-26 11:16AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DPZ220930C00510000 | 2022-09-27 1:12PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220930P00220000 | 2022-09-27 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DPZ220930P00230000 | 2022-09-22 2:03PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ220930P00240000 | 2022-09-20 2:51PM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| DPZ220930P00250000 | 2022-09-20 2:11PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DPZ220930P00275000 | 2022-09-27 2:29PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ220930P00280000 | 2022-09-27 12:14PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220930P00285000 | 2022-09-27 1:57PM EDT | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220930P00290000 | 2022-09-27 3:58PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ220930P00295000 | 2022-09-27 3:12PM EDT | 295.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DPZ220930P00300000 | 2022-09-27 3:24PM EDT | 300.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| DPZ220930P00305000 | 2022-09-27 3:53PM EDT | 305.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DPZ220930P00310000 | 2022-09-27 3:57PM EDT | 310.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| DPZ220930P00315000 | 2022-09-27 3:57PM EDT | 315.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| DPZ220930P00320000 | 2022-09-27 3:48PM EDT | 320.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DPZ220930P00325000 | 2022-09-27 2:08PM EDT | 325.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DPZ220930P00330000 | 2022-09-27 11:57AM EDT | 330.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220930P00335000 | 2022-09-27 1:38PM EDT | 335.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPZ220930P00340000 | 2022-09-27 10:45AM EDT | 340.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ220930P00345000 | 2022-09-23 11:05AM EDT | 345.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00347500 | 2022-09-22 1:28PM EDT | 347.50 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00350000 | 2022-09-27 1:29PM EDT | 350.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00352500 | 2022-09-26 10:36AM EDT | 352.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00355000 | 2022-09-23 9:54AM EDT | 355.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00360000 | 2022-09-23 11:19AM EDT | 360.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00365000 | 2022-09-22 2:04PM EDT | 365.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220930P00367500 | 2022-09-22 1:31PM EDT | 367.50 | 46.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220930P00370000 | 2022-09-27 12:09PM EDT | 370.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ220930P00375000 | 2022-09-27 3:55PM EDT | 375.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DPZ220930P00377500 | 2022-09-13 10:22AM EDT | 377.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220930P00380000 | 2022-09-21 10:09AM EDT | 380.00 | 42.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ220930P00385000 | 2022-09-23 9:34AM EDT | 385.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00390000 | 2022-09-27 11:22AM EDT | 390.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00395000 | 2022-08-22 9:30AM EDT | 395.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ220930P00400000 | 2022-08-26 2:50PM EDT | 400.00 | 16.50 | 66.00 | 75.00 | 0.00 | - | 26 | 38 | 0.00% |
| DPZ220930P00405000 | 2022-08-18 10:53AM EDT | 405.00 | 9.37 | 58.10 | 66.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00410000 | 2022-09-13 11:39AM EDT | 410.00 | 59.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220930P00415000 | 2022-08-19 12:36PM EDT | 415.00 | 17.85 | 68.00 | 76.90 | 0.00 | - | 3 | 1 | 0.00% |
| DPZ220930P00440000 | 2022-09-13 11:37AM EDT | 440.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
