Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018C00280000 | 2024-08-20 2:39PM EDT | 280.00 | 147.41 | 129.00 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ241018C00300000 | 2024-08-21 3:10PM EDT | 300.00 | 130.23 | 112.20 | 118.70 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ241018C00330000 | 2024-10-10 10:11AM EDT | 330.00 | 87.00 | 97.10 | 103.30 | 0.00 | - | 1 | 2 | 98.88% |
| DPZ241018C00340000 | 2024-09-19 10:25AM EDT | 340.00 | 76.70 | 85.80 | 94.30 | 0.00 | - | 1 | 4 | 84.52% |
| DPZ241018C00370000 | 2024-09-19 10:25AM EDT | 370.00 | 49.50 | 57.60 | 63.10 | 0.00 | - | 1 | 3 | 64.23% |
| DPZ241018C00380000 | 2024-10-10 10:08AM EDT | 380.00 | 35.28 | 48.60 | 53.70 | 0.00 | - | 2 | 10 | 65.45% |
| DPZ241018C00390000 | 2024-10-09 10:54AM EDT | 390.00 | 31.70 | 37.80 | 43.70 | 0.00 | - | 1 | 16 | 50.44% |
| DPZ241018C00400000 | 2024-10-11 3:55PM EDT | 400.00 | 31.33 | 28.40 | 34.20 | +19.33 | +161.08% | 7 | 45 | 65.04% |
| DPZ241018C00410000 | 2024-10-11 1:00PM EDT | 410.00 | 22.10 | 19.20 | 22.00 | +16.35 | +284.35% | 33 | 104 | 38.46% |
| DPZ241018C00412500 | 2024-10-11 2:51PM EDT | 412.50 | 19.88 | 15.40 | 20.30 | +14.98 | +305.71% | 19 | 46 | 39.99% |
| DPZ241018C00415000 | 2024-10-11 3:34PM EDT | 415.00 | 17.33 | 15.70 | 17.30 | +13.53 | +356.05% | 13 | 100 | 33.81% |
| DPZ241018C00417500 | 2024-10-11 3:05PM EDT | 417.50 | 16.25 | 13.70 | 16.00 | +13.25 | +441.67% | 28 | 47 | 36.65% |
| DPZ241018C00420000 | 2024-10-11 3:33PM EDT | 420.00 | 13.10 | 11.80 | 13.00 | +10.85 | +482.22% | 117 | 289 | 30.46% |
| DPZ241018C00422500 | 2024-10-11 3:33PM EDT | 422.50 | 10.99 | 9.90 | 11.10 | +8.79 | +399.55% | 18 | 76 | 29.46% |
| DPZ241018C00425000 | 2024-10-11 2:12PM EDT | 425.00 | 10.05 | 8.40 | 9.20 | +8.68 | +633.58% | 77 | 56 | 27.97% |
| DPZ241018C00427500 | 2024-10-11 2:54PM EDT | 427.50 | 7.65 | 6.80 | 7.30 | +3.45 | +82.14% | 37 | 12 | 25.99% |
| DPZ241018C00430000 | 2024-10-11 3:54PM EDT | 430.00 | 5.90 | 4.60 | 6.00 | +5.15 | +686.67% | 231 | 328 | 25.95% |
| DPZ241018C00435000 | 2024-10-11 3:57PM EDT | 435.00 | 3.60 | 3.20 | 3.50 | +3.16 | +718.18% | 96 | 94 | 24.20% |
| DPZ241018C00440000 | 2024-10-11 3:59PM EDT | 440.00 | 1.98 | 1.90 | 2.10 | +1.52 | +330.43% | 335 | 432 | 24.46% |
| DPZ241018C00445000 | 2024-10-11 3:57PM EDT | 445.00 | 1.10 | 0.90 | 1.15 | +0.86 | +358.33% | 51 | 212 | 24.43% |
| DPZ241018C00450000 | 2024-10-11 3:58PM EDT | 450.00 | 0.55 | 0.00 | 0.75 | +0.40 | +266.67% | 128 | 277 | 26.04% |
| DPZ241018C00455000 | 2024-10-11 3:13PM EDT | 455.00 | 0.20 | 0.25 | 0.35 | -0.18 | -47.37% | 35 | 259 | 25.59% |
| DPZ241018C00460000 | 2024-10-11 3:37PM EDT | 460.00 | 0.15 | 0.15 | 0.20 | +0.09 | +150.00% | 19 | 335 | 26.47% |
| DPZ241018C00470000 | 2024-10-11 3:21PM EDT | 470.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 237 | 29.88% |
| DPZ241018C00480000 | 2024-10-11 11:45AM EDT | 480.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 4 | 35 | 37.89% |
| DPZ241018C00490000 | 2024-10-11 3:23PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 103 | 91 | 38.09% |
| DPZ241018C00500000 | 2024-10-10 2:19PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 81 | 43.16% |
| DPZ241018C00510000 | 2024-10-10 10:30AM EDT | 510.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 48.05% |
| DPZ241018C00520000 | 2024-10-11 1:54PM EDT | 520.00 | 0.05 | 0.00 | 0.25 | +0.04 | +400.00% | 1 | 31 | 58.89% |
| DPZ241018C00620000 | 2024-10-04 10:02AM EDT | 620.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 105.86% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018P00290000 | 2024-09-30 12:16PM EDT | 290.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 8 | 19 | 151.56% |
| DPZ241018P00300000 | 2024-10-09 3:49PM EDT | 300.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 60 | 66 | 108.40% |
| DPZ241018P00310000 | 2024-10-09 3:20PM EDT | 310.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 35 | 54 | 82.03% |
| DPZ241018P00320000 | 2024-10-10 9:45AM EDT | 320.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 46 | 127.76% |
| DPZ241018P00330000 | 2024-10-10 9:38AM EDT | 330.00 | 0.55 | 0.00 | 3.90 | 0.00 | - | 1 | 54 | 127.25% |
| DPZ241018P00340000 | 2024-10-10 11:08AM EDT | 340.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 446 | 550 | 60.55% |
| DPZ241018P00350000 | 2024-10-11 3:24PM EDT | 350.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 9 | 96 | 57.62% |
| DPZ241018P00360000 | 2024-10-11 1:03PM EDT | 360.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 17 | 124 | 54.88% |
| DPZ241018P00370000 | 2024-10-11 2:13PM EDT | 370.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 30 | 213 | 47.27% |
| DPZ241018P00380000 | 2024-10-11 3:48PM EDT | 380.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 33 | 190 | 42.09% |
| DPZ241018P00385000 | 2024-10-11 2:47PM EDT | 385.00 | 0.12 | 0.05 | 0.25 | -0.63 | -84.00% | 12 | 190 | 41.46% |
| DPZ241018P00390000 | 2024-10-11 3:36PM EDT | 390.00 | 0.15 | 0.10 | 0.25 | -1.05 | -87.50% | 37 | 318 | 37.31% |
| DPZ241018P00392500 | 2024-10-10 12:03PM EDT | 392.50 | 1.20 | 0.05 | 0.70 | 0.00 | - | 10 | 48 | 43.21% |
| DPZ241018P00395000 | 2024-10-11 3:31PM EDT | 395.00 | 0.17 | 0.10 | 0.30 | -1.89 | -91.75% | 26 | 71 | 34.28% |
| DPZ241018P00397500 | 2024-10-11 2:05PM EDT | 397.50 | 0.21 | 0.15 | 1.80 | -1.91 | -90.09% | 4 | 39 | 49.40% |
| DPZ241018P00400000 | 2024-10-11 3:08PM EDT | 400.00 | 0.27 | 0.30 | 0.75 | -2.58 | -90.53% | 273 | 1,081 | 36.60% |
| DPZ241018P00402500 | 2024-10-11 1:41PM EDT | 402.50 | 0.30 | 0.15 | 1.00 | -2.60 | -89.66% | 15 | 32 | 36.77% |
| DPZ241018P00405000 | 2024-10-11 3:25PM EDT | 405.00 | 0.35 | 0.30 | 0.50 | -4.25 | -92.39% | 72 | 27 | 28.71% |
| DPZ241018P00407500 | 2024-10-11 2:39PM EDT | 407.50 | 0.45 | 0.40 | 0.60 | -5.46 | -92.39% | 48 | 126 | 27.54% |
| DPZ241018P00410000 | 2024-10-11 3:34PM EDT | 410.00 | 0.75 | 0.65 | 0.80 | -6.35 | -89.44% | 62 | 267 | 27.11% |
| DPZ241018P00412500 | 2024-10-11 3:54PM EDT | 412.50 | 0.90 | 0.90 | 1.10 | -7.50 | -89.29% | 94 | 109 | 27.00% |
| DPZ241018P00415000 | 2024-10-11 3:54PM EDT | 415.00 | 1.10 | 1.10 | 1.45 | -9.10 | -89.22% | 76 | 205 | 26.65% |
| DPZ241018P00417500 | 2024-10-11 3:48PM EDT | 417.50 | 1.40 | 1.55 | 1.85 | -10.40 | -88.14% | 132 | 213 | 26.06% |
| DPZ241018P00420000 | 2024-10-11 3:58PM EDT | 420.00 | 2.15 | 2.00 | 2.35 | -8.50 | -79.81% | 682 | 177 | 25.49% |
| DPZ241018P00422500 | 2024-10-11 2:32PM EDT | 422.50 | 2.40 | 2.55 | 3.00 | -9.70 | -80.17% | 23 | 29 | 25.09% |
| DPZ241018P00425000 | 2024-10-11 3:43PM EDT | 425.00 | 3.10 | 3.40 | 3.80 | -11.78 | -79.17% | 75 | 42 | 24.74% |
| DPZ241018P00427500 | 2024-10-11 3:58PM EDT | 427.50 | 4.40 | 4.30 | 4.70 | -7.00 | -61.40% | 75 | 14 | 24.16% |
| DPZ241018P00430000 | 2024-10-11 3:50PM EDT | 430.00 | 5.70 | 5.30 | 5.80 | -15.40 | -72.99% | 125 | 196 | 23.73% |
| DPZ241018P00435000 | 2024-10-11 2:25PM EDT | 435.00 | 6.80 | 7.90 | 8.70 | -19.00 | -73.64% | 52 | 43 | 23.61% |
| DPZ241018P00440000 | 2024-10-10 12:29PM EDT | 440.00 | 28.45 | 9.10 | 12.50 | 0.00 | - | 1 | 9 | 24.84% |
| DPZ241018P00445000 | 2024-10-11 3:23PM EDT | 445.00 | 13.82 | 15.10 | 18.60 | -8.68 | -38.58% | 2 | 9 | 36.91% |
| DPZ241018P00450000 | 2024-10-10 3:48PM EDT | 450.00 | 44.20 | 16.50 | 23.00 | 0.00 | - | 53 | 0 | 39.51% |
| DPZ241018P00460000 | 2024-10-11 3:51PM EDT | 460.00 | 29.18 | 26.40 | 33.90 | -22.90 | -43.97% | 1 | 1 | 55.87% |
| DPZ241018P00470000 | 2024-10-10 3:16PM EDT | 470.00 | 61.20 | 36.40 | 41.70 | 0.00 | - | 10 | 0 | 49.45% |
| DPZ241018P00480000 | 2024-10-10 3:45PM EDT | 480.00 | 71.71 | 46.40 | 51.70 | 0.00 | - | 1 | 0 | 57.70% |
| DPZ241018P00490000 | 2024-10-10 3:45PM EDT | 490.00 | 81.74 | 57.20 | 63.30 | 0.00 | - | 1 | 0 | 80.31% |
© 2024 Yahoo. All rights reserved.