Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 234.00 | 244.00 | 0.00 | - | 2 | 2 | 96.92% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 224.00 | 234.00 | 0.00 | - | 2 | 1 | 91.49% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.90 | 142.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00260000 | 2024-07-01 11:04AM EDT | 260.00 | 245.20 | 170.00 | 178.60 | 0.00 | - | 1 | 1 | 80.95% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 214.99% |
| DPZ250117C00290000 | 2024-07-03 12:48PM EDT | 290.00 | 214.78 | 141.30 | 149.10 | 0.00 | - | 1 | 62 | 69.01% |
| DPZ250117C00300000 | 2024-08-07 10:08AM EDT | 300.00 | 141.15 | 111.20 | 116.50 | 0.00 | - | 1 | 37 | 0.00% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 207.50 | 217.00 | 0.00 | - | 1 | 25 | 198.88% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 182.71% |
| DPZ250117C00330000 | 2024-10-01 2:48PM EDT | 330.00 | 107.52 | 99.90 | 104.50 | 0.00 | - | 5 | 7 | 50.18% |
| DPZ250117C00340000 | 2024-08-30 3:03PM EDT | 340.00 | 83.28 | 94.50 | 101.20 | 0.00 | - | 1 | 9 | 52.11% |
| DPZ250117C00350000 | 2024-09-16 2:40PM EDT | 350.00 | 79.68 | 84.30 | 87.80 | +9.48 | +13.50% | 1 | 28 | 47.69% |
| DPZ250117C00360000 | 2024-08-23 11:34AM EDT | 360.00 | 76.80 | 65.30 | 68.10 | 0.00 | - | 1 | 16 | 25.36% |
| DPZ250117C00370000 | 2024-10-03 1:53PM EDT | 370.00 | 63.20 | 67.70 | 72.20 | 0.00 | - | 1 | 52 | 45.49% |
| DPZ250117C00380000 | 2024-09-26 10:58AM EDT | 380.00 | 63.65 | 59.90 | 61.80 | 0.00 | - | 2 | 42 | 40.37% |
| DPZ250117C00390000 | 2024-10-01 9:30AM EDT | 390.00 | 57.98 | 52.90 | 54.70 | 0.00 | - | 1 | 76 | 39.47% |
| DPZ250117C00400000 | 2024-09-30 10:30AM EDT | 400.00 | 54.50 | 46.00 | 47.00 | 0.00 | - | 1 | 94 | 37.39% |
| DPZ250117C00410000 | 2024-09-30 3:59PM EDT | 410.00 | 44.50 | 39.60 | 40.70 | 0.00 | - | 26 | 241 | 36.57% |
| DPZ250117C00420000 | 2024-10-03 9:53AM EDT | 420.00 | 31.18 | 33.80 | 36.30 | 0.00 | - | 1 | 311 | 37.36% |
| DPZ250117C00430000 | 2024-10-02 2:55PM EDT | 430.00 | 27.25 | 28.50 | 29.30 | 0.00 | - | 5 | 141 | 34.73% |
| DPZ250117C00440000 | 2024-10-01 2:06PM EDT | 440.00 | 27.60 | 23.90 | 24.60 | 0.00 | - | 1 | 180 | 34.13% |
| DPZ250117C00450000 | 2024-10-04 2:18PM EDT | 450.00 | 18.90 | 19.80 | 20.60 | +0.90 | +5.00% | 1 | 185 | 33.76% |
| DPZ250117C00460000 | 2024-10-04 1:13PM EDT | 460.00 | 14.98 | 16.20 | 19.40 | -0.72 | -4.59% | 2 | 258 | 36.10% |
| DPZ250117C00470000 | 2024-09-26 12:58PM EDT | 470.00 | 15.10 | 13.20 | 13.90 | 0.00 | - | 4 | 86 | 32.90% |
| DPZ250117C00480000 | 2024-09-26 12:56PM EDT | 480.00 | 12.20 | 10.60 | 11.30 | 0.00 | - | 4 | 127 | 32.59% |
| DPZ250117C00490000 | 2024-10-02 1:42PM EDT | 490.00 | 7.90 | 8.50 | 9.10 | 0.00 | - | 1 | 102 | 32.31% |
| DPZ250117C00500000 | 2024-10-03 10:58AM EDT | 500.00 | 5.90 | 6.70 | 7.30 | 0.00 | - | 3 | 400 | 32.10% |
| DPZ250117C00510000 | 2024-10-03 1:28PM EDT | 510.00 | 4.90 | 5.30 | 5.80 | 0.00 | - | 5 | 94 | 31.90% |
| DPZ250117C00520000 | 2024-10-04 11:48AM EDT | 520.00 | 3.85 | 4.10 | 4.80 | -1.15 | -23.00% | 1 | 111 | 32.17% |
| DPZ250117C00530000 | 2024-10-01 9:50AM EDT | 530.00 | 4.30 | 3.30 | 5.30 | 0.00 | - | 1 | 96 | 35.21% |
| DPZ250117C00540000 | 2024-10-02 12:21PM EDT | 540.00 | 2.75 | 2.50 | 2.85 | 0.00 | - | 3 | 267 | 31.57% |
| DPZ250117C00550000 | 2024-10-03 3:55PM EDT | 550.00 | 2.05 | 2.00 | 2.35 | 0.00 | - | 4 | 217 | 31.89% |
| DPZ250117C00560000 | 2024-08-20 1:52PM EDT | 560.00 | 1.90 | 0.40 | 2.20 | 0.00 | - | 2 | 90 | 33.07% |
| DPZ250117C00570000 | 2024-08-15 11:24AM EDT | 570.00 | 2.95 | 0.35 | 1.65 | 0.00 | - | 2 | 117 | 32.68% |
| DPZ250117C00580000 | 2024-08-27 9:55AM EDT | 580.00 | 1.30 | 0.35 | 1.85 | 0.00 | - | 1 | 50 | 34.96% |
| DPZ250117C00590000 | 2024-08-29 9:47AM EDT | 590.00 | 0.90 | 0.40 | 4.80 | 0.00 | - | 5 | 93 | 45.08% |
| DPZ250117C00600000 | 2024-09-30 9:39AM EDT | 600.00 | 0.90 | 0.35 | 1.75 | 0.00 | - | 1 | 125 | 37.46% |
| DPZ250117C00620000 | 2024-09-30 1:17PM EDT | 620.00 | 0.94 | 0.20 | 1.70 | 0.00 | - | 80 | 53 | 40.00% |
| DPZ250117C00640000 | 2024-09-18 12:13PM EDT | 640.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 3 | 39 | 42.15% |
| DPZ250117C00660000 | 2024-07-31 11:00AM EDT | 660.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 44.13% |
| DPZ250117C00680000 | 2024-09-11 2:21PM EDT | 680.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 13 | 46.74% |
| DPZ250117C00700000 | 2024-07-23 11:21AM EDT | 700.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 48.74% |
| DPZ250117C00720000 | 2024-06-13 1:39PM EDT | 720.00 | 3.70 | 0.70 | 4.00 | 0.00 | - | 2 | 3 | 55.04% |
| DPZ250117C00740000 | 2024-09-24 2:21PM EDT | 740.00 | 0.13 | 0.10 | 1.60 | 0.00 | - | 10 | 43 | 53.58% |
| DPZ250117C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DPZ250117C00780000 | 2024-10-04 9:30AM EDT | 780.00 | 5.04 | 0.00 | 1.35 | 0.00 | - | 1 | 89 | 50.73% |
| DPZ250117C00800000 | 2024-10-01 11:23AM EDT | 800.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 53.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-10-01 12:23PM EDT | 150.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 24 | 290 | 80.76% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 102.61% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 0.00 | 0.00 | - | 1 | 34 | 67.97% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 96.75% |
| DPZ250117P00170000 | 2024-08-08 3:50PM EDT | 170.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 10 | 106 | 75.64% |
| DPZ250117P00175000 | 2024-07-18 11:53AM EDT | 175.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 31 | 37 | 95.59% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 92.46% |
| DPZ250117P00185000 | 2024-05-07 10:25AM EDT | 185.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 1 | 64 | 91.50% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 92.63% |
| DPZ250117P00195000 | 2024-09-30 1:26PM EDT | 195.00 | 0.31 | 0.15 | 1.65 | 0.00 | - | 4 | 106 | 72.56% |
| DPZ250117P00200000 | 2024-08-16 10:01AM EDT | 200.00 | 0.93 | 0.35 | 1.55 | 0.00 | - | 30 | 182 | 71.02% |
| DPZ250117P00210000 | 2024-07-26 9:37AM EDT | 210.00 | 1.17 | 0.20 | 3.10 | 0.00 | - | 1 | 121 | 73.46% |
| DPZ250117P00220000 | 2024-07-18 2:10PM EDT | 220.00 | 0.77 | 0.05 | 1.50 | 0.00 | - | 9 | 128 | 60.89% |
| DPZ250117P00230000 | 2024-08-06 9:35AM EDT | 230.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| DPZ250117P00240000 | 2024-09-20 9:36AM EDT | 240.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 1 | 180 | 66.87% |
| DPZ250117P00250000 | 2024-08-27 11:32AM EDT | 250.00 | 0.70 | 0.05 | 5.70 | 0.00 | - | 10 | 92 | 64.16% |
| DPZ250117P00260000 | 2024-08-13 12:21PM EDT | 260.00 | 1.13 | 0.75 | 2.10 | 0.00 | - | 4 | 89 | 52.17% |
| DPZ250117P00270000 | 2024-08-12 10:19AM EDT | 270.00 | 1.55 | 0.90 | 2.40 | 0.00 | - | 4 | 66 | 50.10% |
| DPZ250117P00280000 | 2024-09-11 12:54PM EDT | 280.00 | 3.13 | 0.95 | 2.45 | 0.00 | - | 1 | 135 | 50.68% |
| DPZ250117P00290000 | 2024-09-11 12:54PM EDT | 290.00 | 3.63 | 1.30 | 2.80 | 0.00 | - | 1 | 113 | 48.60% |
| DPZ250117P00300000 | 2024-09-27 3:00PM EDT | 300.00 | 1.95 | 2.00 | 2.75 | 0.00 | - | 5 | 269 | 44.88% |
| DPZ250117P00310000 | 2024-09-17 3:17PM EDT | 310.00 | 3.30 | 2.40 | 3.30 | 0.00 | - | 1 | 93 | 43.36% |
| DPZ250117P00320000 | 2024-09-24 2:03PM EDT | 320.00 | 2.60 | 3.10 | 3.40 | 0.00 | - | 4 | 401 | 40.21% |
| DPZ250117P00330000 | 2024-10-03 12:49PM EDT | 330.00 | 4.80 | 3.80 | 4.80 | 0.00 | - | 10 | 90 | 40.56% |
| DPZ250117P00340000 | 2024-09-24 3:50PM EDT | 340.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 4 | 26 | 37.92% |
| DPZ250117P00350000 | 2024-10-03 12:47PM EDT | 350.00 | 7.28 | 5.90 | 6.40 | 0.00 | - | 6 | 231 | 36.82% |
| DPZ250117P00360000 | 2024-09-26 12:54PM EDT | 360.00 | 6.60 | 7.30 | 7.90 | 0.00 | - | 4 | 320 | 35.85% |
| DPZ250117P00370000 | 2024-09-25 12:54PM EDT | 370.00 | 8.70 | 9.00 | 9.80 | 0.00 | - | 1 | 324 | 35.05% |
| DPZ250117P00380000 | 2024-10-03 1:17PM EDT | 380.00 | 13.70 | 8.30 | 12.00 | 0.00 | - | 10 | 496 | 34.19% |
| DPZ250117P00390000 | 2024-10-04 11:56AM EDT | 390.00 | 16.05 | 13.60 | 14.60 | +2.45 | +18.01% | 1 | 217 | 33.34% |
| DPZ250117P00400000 | 2024-10-04 11:56AM EDT | 400.00 | 19.45 | 16.80 | 17.50 | +1.35 | +7.46% | 7 | 201 | 32.35% |
| DPZ250117P00410000 | 2024-10-02 10:55AM EDT | 410.00 | 21.02 | 20.00 | 21.30 | 0.00 | - | 6 | 130 | 31.87% |
| DPZ250117P00420000 | 2024-10-04 3:56PM EDT | 420.00 | 25.00 | 23.90 | 25.30 | -3.60 | -12.59% | 2 | 169 | 31.01% |
| DPZ250117P00430000 | 2024-10-03 11:06AM EDT | 430.00 | 33.80 | 26.50 | 30.00 | 0.00 | - | 2 | 152 | 30.34% |
| DPZ250117P00440000 | 2024-10-04 3:10PM EDT | 440.00 | 35.90 | 34.10 | 35.40 | -0.40 | -1.10% | 2 | 176 | 29.82% |
| DPZ250117P00450000 | 2024-10-01 1:40PM EDT | 450.00 | 38.80 | 37.60 | 41.20 | 0.00 | - | 2 | 152 | 29.11% |
| DPZ250117P00460000 | 2024-09-11 12:43PM EDT | 460.00 | 64.40 | 43.80 | 48.20 | 0.00 | - | 20 | 64 | 29.16% |
| DPZ250117P00470000 | 2024-07-31 3:25PM EDT | 470.00 | 55.50 | 58.60 | 66.00 | 0.00 | - | 1 | 14 | 41.80% |
| DPZ250117P00480000 | 2024-07-22 1:43PM EDT | 480.00 | 69.47 | 56.60 | 63.60 | 0.00 | - | 1 | 52 | 29.35% |
| DPZ250117P00490000 | 2024-08-16 12:47PM EDT | 490.00 | 56.90 | 86.70 | 92.20 | 0.00 | - | 1 | 21 | 52.26% |
| DPZ250117P00500000 | 2024-09-27 3:00PM EDT | 500.00 | 76.22 | 75.00 | 81.60 | 0.00 | - | 5 | 126 | 31.50% |
| DPZ250117P00510000 | 2024-07-24 11:48AM EDT | 510.00 | 89.30 | 82.50 | 90.60 | 0.00 | - | 3 | 25 | 32.12% |
| DPZ250117P00520000 | 2024-09-16 10:08AM EDT | 520.00 | 111.56 | 94.60 | 100.10 | 0.00 | - | 7 | 1 | 33.38% |
| DPZ250117P00530000 | 2024-09-03 10:33AM EDT | 530.00 | 122.40 | 108.80 | 114.10 | 0.00 | - | 1 | 16 | 42.44% |
| DPZ250117P00540000 | 2024-06-28 12:40PM EDT | 540.00 | 48.90 | 117.50 | 127.00 | 0.00 | - | 3 | 0 | 49.14% |
| DPZ250117P00550000 | 2024-05-14 12:38PM EDT | 550.00 | 61.60 | 48.10 | 50.00 | 0.00 | - | 3 | 16 | 0.00% |
| DPZ250117P00560000 | 2024-07-18 2:53PM EDT | 560.00 | 148.70 | 113.10 | 121.70 | 0.00 | - | 21 | 0 | 0.00% |
| DPZ250117P00570000 | 2024-07-18 9:44AM EDT | 570.00 | 141.70 | 123.10 | 131.40 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ250117P00580000 | 2024-04-26 1:17PM EDT | 580.00 | 90.80 | 80.50 | 88.60 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 142.87% |
© 2024 Yahoo. All rights reserved.