Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250321C00350000 | 2024-09-30 10:35AM EDT | 350.00 | 100.03 | 89.80 | 93.60 | 0.00 | - | 1 | 1 | 44.69% |
| DPZ250321C00370000 | 2024-09-26 12:48PM EDT | 370.00 | 80.24 | 74.40 | 76.90 | 0.00 | - | - | 2 | 40.88% |
| DPZ250321C00380000 | 2024-09-20 11:46AM EDT | 380.00 | 57.30 | 67.60 | 69.50 | 0.00 | - | 1 | 4 | 39.71% |
| DPZ250321C00390000 | 2024-08-01 11:59AM EDT | 390.00 | 64.86 | 48.40 | 56.00 | 0.00 | - | 1 | 1 | 32.33% |
| DPZ250321C00400000 | 2024-09-19 3:53PM EDT | 400.00 | 44.70 | 53.90 | 55.90 | 0.00 | - | 1 | 21 | 37.74% |
| DPZ250321C00410000 | 2024-10-02 9:40AM EDT | 410.00 | 47.84 | 47.70 | 49.70 | 0.00 | - | 1 | 6 | 36.89% |
| DPZ250321C00420000 | 2024-10-04 3:35PM EDT | 420.00 | 43.70 | 42.10 | 44.00 | +3.65 | +9.11% | 3 | 44 | 36.18% |
| DPZ250321C00430000 | 2024-09-30 11:51AM EDT | 430.00 | 43.73 | 37.20 | 38.70 | 0.00 | - | 1 | 21 | 35.50% |
| DPZ250321C00440000 | 2024-09-17 12:17PM EDT | 440.00 | 26.80 | 32.50 | 33.90 | 0.00 | - | 1 | 15 | 34.94% |
| DPZ250321C00450000 | 2024-10-04 11:43AM EDT | 450.00 | 25.80 | 27.80 | 29.40 | -6.20 | -19.38% | 15 | 18 | 34.32% |
| DPZ250321C00460000 | 2024-10-01 12:50PM EDT | 460.00 | 27.40 | 24.30 | 25.80 | 0.00 | - | 2 | 68 | 34.16% |
| DPZ250321C00470000 | 2024-10-03 10:52AM EDT | 470.00 | 19.50 | 20.80 | 22.00 | 0.00 | - | 1 | 2 | 33.51% |
| DPZ250321C00480000 | 2024-09-30 1:43PM EDT | 480.00 | 21.40 | 17.60 | 19.00 | 0.00 | - | 11 | 37 | 33.26% |
| DPZ250321C00490000 | 2024-09-24 10:28AM EDT | 490.00 | 16.30 | 14.90 | 16.50 | 0.00 | - | 15 | 20 | 33.20% |
| DPZ250321C00500000 | 2024-10-02 10:31AM EDT | 500.00 | 14.10 | 12.60 | 14.00 | 0.00 | - | 15 | 35 | 32.85% |
| DPZ250321C00520000 | 2024-09-23 11:40AM EDT | 520.00 | 7.70 | 9.20 | 10.00 | 0.00 | - | 10 | 11 | 32.31% |
| DPZ250321C00530000 | 2024-10-04 1:19PM EDT | 530.00 | 7.26 | 7.50 | 8.60 | -2.74 | -27.40% | 1 | 24 | 32.34% |
| DPZ250321C00540000 | 2024-09-20 1:52PM EDT | 540.00 | 4.40 | 6.20 | 8.20 | 0.00 | - | 12 | 12 | 33.49% |
| DPZ250321C00550000 | 2024-09-25 1:41PM EDT | 550.00 | 5.20 | 5.10 | 6.10 | 0.00 | - | 2 | 5 | 32.06% |
| DPZ250321C00560000 | 2024-09-10 3:13PM EDT | 560.00 | 4.00 | 4.10 | 5.00 | 0.00 | - | - | 1 | 31.74% |
| DPZ250321C00570000 | 2024-08-15 9:30AM EDT | 570.00 | 7.10 | 2.00 | 2.45 | 0.00 | - | - | 1 | 27.91% |
| DPZ250321C00580000 | 2024-09-24 10:36AM EDT | 580.00 | 3.15 | 2.95 | 3.50 | 0.00 | - | 1 | 2 | 31.59% |
| DPZ250321C00590000 | 2024-10-01 12:58PM EDT | 590.00 | 3.40 | 2.40 | 2.90 | 0.00 | - | 7 | 7 | 31.48% |
| DPZ250321C00600000 | 2024-10-01 12:14PM EDT | 600.00 | 3.00 | 2.00 | 2.60 | 0.00 | - | 1 | 4 | 31.92% |
| DPZ250321C00620000 | 2024-07-31 9:30AM EDT | 620.00 | 3.60 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 32.61% |
| DPZ250321C00630000 | 2024-07-31 9:30AM EDT | 630.00 | 3.20 | 0.45 | 1.95 | 0.00 | - | - | 1 | 33.35% |
| DPZ250321C00660000 | 2024-10-04 2:35PM EDT | 660.00 | 0.87 | 0.35 | 1.75 | -0.26 | -23.01% | 5 | 20 | 35.67% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250321P00210000 | 2024-09-05 2:33PM EDT | 210.00 | 1.46 | 0.30 | 2.20 | 0.00 | - | - | 1 | 55.05% |
| DPZ250321P00220000 | 2024-08-06 1:17PM EDT | 220.00 | 1.29 | 0.80 | 2.30 | 0.00 | - | - | 1 | 53.81% |
| DPZ250321P00240000 | 2024-09-09 3:18PM EDT | 240.00 | 1.75 | 1.00 | 2.50 | 0.00 | - | 1 | 2 | 52.19% |
| DPZ250321P00260000 | 2024-09-12 10:33AM EDT | 260.00 | 1.90 | 1.80 | 3.20 | 0.00 | - | - | 1 | 48.48% |
| DPZ250321P00270000 | 2024-09-13 9:54AM EDT | 270.00 | 2.99 | 2.00 | 4.40 | 0.00 | - | - | 21 | 49.01% |
| DPZ250321P00290000 | 2024-09-11 11:55AM EDT | 290.00 | 4.80 | 3.40 | 4.50 | 0.00 | - | 2 | 3 | 42.99% |
| DPZ250321P00300000 | 2024-10-03 3:48PM EDT | 300.00 | 4.80 | 4.10 | 4.70 | 0.00 | - | 9 | 333 | 40.44% |
| DPZ250321P00310000 | 2024-10-04 2:56PM EDT | 310.00 | 5.60 | 5.00 | 5.60 | +1.20 | +27.27% | 1 | 384 | 39.40% |
| DPZ250321P00330000 | 2024-07-31 11:17AM EDT | 330.00 | 7.00 | 4.70 | 12.80 | 0.00 | - | - | 9 | 44.83% |
| DPZ250321P00340000 | 2024-09-30 10:20AM EDT | 340.00 | 7.80 | 8.50 | 10.80 | 0.00 | - | 166 | 166 | 38.61% |
| DPZ250321P00350000 | 2024-10-03 11:17AM EDT | 350.00 | 11.60 | 10.00 | 10.80 | 0.00 | - | 2 | 29 | 35.31% |
| DPZ250321P00360000 | 2024-09-16 1:54PM EDT | 360.00 | 15.50 | 11.90 | 13.70 | 0.00 | - | 1 | 7 | 35.64% |
| DPZ250321P00370000 | 2024-10-03 10:32AM EDT | 370.00 | 16.30 | 14.10 | 15.10 | 0.00 | - | 2 | 12 | 33.80% |
| DPZ250321P00380000 | 2024-10-04 10:47AM EDT | 380.00 | 18.90 | 16.60 | 17.70 | +0.40 | +2.16% | 4 | 12 | 33.05% |
| DPZ250321P00390000 | 2024-09-16 2:24PM EDT | 390.00 | 25.40 | 17.60 | 20.70 | 0.00 | - | 12 | 62 | 32.36% |
| DPZ250321P00400000 | 2024-10-04 12:18PM EDT | 400.00 | 25.20 | 22.30 | 24.10 | -1.30 | -4.91% | 4 | 9 | 31.70% |
| DPZ250321P00410000 | 2024-09-30 1:29PM EDT | 410.00 | 25.40 | 24.70 | 27.80 | 0.00 | - | 5 | 16 | 30.96% |
| DPZ250321P00420000 | 2024-10-01 12:42PM EDT | 420.00 | 31.30 | 30.10 | 32.00 | 0.00 | - | 1 | 22 | 30.30% |
| DPZ250321P00430000 | 2024-09-30 11:51AM EDT | 430.00 | 32.93 | 35.10 | 36.90 | 0.00 | - | 1 | 13 | 29.87% |
| DPZ250321P00440000 | 2024-10-01 1:30PM EDT | 440.00 | 40.10 | 39.80 | 42.20 | 0.00 | - | 3 | 13 | 29.40% |
| DPZ250321P00450000 | 2024-10-01 1:40PM EDT | 450.00 | 45.30 | 45.70 | 47.80 | 0.00 | - | 4 | 20 | 28.80% |
| DPZ250321P00460000 | 2024-10-01 12:37PM EDT | 460.00 | 52.00 | 51.80 | 54.10 | 0.00 | - | - | 25 | 28.43% |
| DPZ250321P00470000 | 2024-09-12 1:13PM EDT | 470.00 | 71.90 | 58.50 | 61.30 | 0.00 | - | - | 1 | 28.51% |
| DPZ250321P00500000 | 2024-07-19 3:41PM EDT | 500.00 | 97.81 | 63.40 | 71.90 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ250321P00520000 | 2024-09-20 12:45PM EDT | 520.00 | 108.00 | 97.20 | 101.80 | 0.00 | - | 2 | 6 | 28.68% |
| DPZ250321P00540000 | 2024-08-29 9:39AM EDT | 540.00 | 129.00 | 110.60 | 115.80 | 0.00 | - | - | 0 | 20.39% |
© 2024 Yahoo. All rights reserved.