Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220819C00275000 | 2022-08-17 1:19PM EDT | 275.00 | 138.70 | - | - | 0.00 | - | - | - | 0.00% |
| DPZ220819C00350000 | 2022-08-01 10:15AM EDT | 350.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00355000 | 2022-08-10 3:48PM EDT | 355.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00360000 | 2022-08-17 2:32PM EDT | 360.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ220819C00365000 | 2022-08-05 11:34AM EDT | 365.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00370000 | 2022-07-29 11:30AM EDT | 370.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00375000 | 2022-08-05 9:59AM EDT | 375.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00377500 | 2022-08-09 10:55AM EDT | 377.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ220819C00380000 | 2022-08-15 12:55PM EDT | 380.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ220819C00382500 | 2022-08-10 1:25PM EDT | 382.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ220819C00385000 | 2022-08-11 3:24PM EDT | 385.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00387500 | 2022-08-10 1:43PM EDT | 387.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ220819C00390000 | 2022-08-15 12:55PM EDT | 390.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ220819C00392500 | 2022-08-11 12:50PM EDT | 392.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00395000 | 2022-08-17 12:02PM EDT | 395.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220819C00397500 | 2022-08-15 10:24AM EDT | 397.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819C00400000 | 2022-08-17 1:19PM EDT | 400.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| DPZ220819C00402500 | 2022-08-17 1:19PM EDT | 402.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ220819C00405000 | 2022-08-17 1:19PM EDT | 405.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| DPZ220819C00407500 | 2022-08-17 1:19PM EDT | 407.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ220819C00410000 | 2022-08-17 2:41PM EDT | 410.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DPZ220819C00415000 | 2022-08-17 3:41PM EDT | 415.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| DPZ220819C00420000 | 2022-08-17 3:52PM EDT | 420.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DPZ220819C00425000 | 2022-08-17 2:41PM EDT | 425.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ220819C00430000 | 2022-08-17 2:41PM EDT | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ220819C00435000 | 2022-08-16 9:30AM EDT | 435.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ220819C00440000 | 2022-08-12 2:11PM EDT | 440.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819C00445000 | 2022-08-15 10:42AM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220819C00450000 | 2022-08-12 2:19PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ220819C00455000 | 2022-08-15 9:30AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819C00460000 | 2022-08-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ220819C00465000 | 2022-08-02 10:01AM EDT | 465.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819C00470000 | 2022-08-15 2:17PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| DPZ220819C00480000 | 2022-07-22 9:32AM EDT | 480.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819C00485000 | 2022-07-22 9:32AM EDT | 485.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819C00490000 | 2022-07-21 2:07PM EDT | 490.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819C00500000 | 2022-07-20 10:22AM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819C00510000 | 2022-08-15 10:05AM EDT | 510.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DPZ220819C00520000 | 2022-07-18 11:05AM EDT | 520.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 152.54% |
| DPZ220819C00550000 | 2022-07-29 11:36AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819C00570000 | 2022-07-26 12:08PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220819C00600000 | 2022-08-16 11:53AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220819P00190000 | 2022-08-17 1:22PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220819P00200000 | 2022-07-21 9:36AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DPZ220819P00210000 | 2022-08-15 10:38AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ220819P00220000 | 2022-08-15 2:00PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DPZ220819P00230000 | 2022-07-20 2:19PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ220819P00240000 | 2022-08-03 3:15PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819P00250000 | 2022-08-15 3:19PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DPZ220819P00260000 | 2022-08-10 12:43PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DPZ220819P00265000 | 2022-08-10 12:45PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220819P00275000 | 2022-08-01 12:19PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220819P00280000 | 2022-08-09 11:52AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819P00290000 | 2022-07-25 11:30AM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819P00300000 | 2022-08-08 3:22PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220819P00305000 | 2022-08-11 12:39PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ220819P00310000 | 2022-07-21 9:30AM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ220819P00320000 | 2022-07-18 3:30PM EDT | 320.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 169.73% |
| DPZ220819P00330000 | 2022-08-04 9:43AM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DPZ220819P00335000 | 2022-08-09 9:39AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ220819P00340000 | 2022-08-15 11:53AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220819P00345000 | 2022-08-10 12:30PM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ220819P00350000 | 2022-08-10 3:42PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DPZ220819P00355000 | 2022-08-15 9:32AM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220819P00360000 | 2022-08-16 12:55PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ220819P00365000 | 2022-08-15 10:11AM EDT | 365.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819P00370000 | 2022-08-15 3:24PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DPZ220819P00375000 | 2022-08-16 11:44AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819P00377500 | 2022-08-11 9:48AM EDT | 377.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPZ220819P00380000 | 2022-08-17 9:30AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPZ220819P00382500 | 2022-08-16 10:38AM EDT | 382.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ220819P00385000 | 2022-08-17 9:30AM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPZ220819P00387500 | 2022-08-16 2:15PM EDT | 387.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DPZ220819P00390000 | 2022-08-16 2:15PM EDT | 390.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DPZ220819P00392500 | 2022-08-16 1:28PM EDT | 392.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ220819P00395000 | 2022-08-17 12:00PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ220819P00397500 | 2022-08-15 1:46PM EDT | 397.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ220819P00400000 | 2022-08-17 12:01PM EDT | 400.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ220819P00402500 | 2022-08-17 1:39PM EDT | 402.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ220819P00405000 | 2022-08-17 3:20PM EDT | 405.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DPZ220819P00407500 | 2022-08-17 1:20PM EDT | 407.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| DPZ220819P00410000 | 2022-08-17 3:57PM EDT | 410.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| DPZ220819P00415000 | 2022-08-17 3:53PM EDT | 415.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DPZ220819P00420000 | 2022-08-17 2:46PM EDT | 420.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220819P00425000 | 2022-08-16 2:56PM EDT | 425.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ220819P00430000 | 2022-08-15 2:09PM EDT | 430.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ220819P00435000 | 2022-07-21 2:58PM EDT | 435.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ220819P00440000 | 2022-08-04 9:37AM EDT | 440.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819P00450000 | 2022-07-26 1:31PM EDT | 450.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ220819P00455000 | 2022-08-16 9:37AM EDT | 455.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220819P00465000 | 2022-07-18 10:25AM EDT | 465.00 | 58.80 | 51.00 | 53.80 | 0.00 | - | - | 0 | 102.78% |
© 2022 Yahoo. All rights reserved.
