Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216C00270000 | 2022-06-24 1:16PM EDT | 270.00 | 128.20 | 129.00 | 138.10 | 0.00 | - | 2 | 2 | 60.21% |
| DPZ221216C00300000 | 2022-05-18 12:58PM EDT | 300.00 | 52.30 | 89.00 | 93.70 | 0.00 | - | - | 10 | 0.00% |
| DPZ221216C00310000 | 2022-08-08 10:02AM EDT | 310.00 | 90.20 | 90.50 | 94.90 | 0.00 | - | 5 | 0 | 46.15% |
| DPZ221216C00320000 | 2022-05-16 12:09AM EDT | 320.00 | 44.80 | 76.80 | 80.20 | 0.00 | - | - | 9 | 33.41% |
| DPZ221216C00330000 | 2022-07-21 3:54PM EDT | 330.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ221216C00350000 | 2022-05-23 1:29PM EDT | 350.00 | 33.20 | 61.50 | 64.70 | 0.00 | - | 2 | 5 | 43.16% |
| DPZ221216C00360000 | 2022-08-08 1:16PM EDT | 360.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ221216C00370000 | 2022-08-08 10:12AM EDT | 370.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ221216C00380000 | 2022-08-02 1:24PM EDT | 380.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ221216C00390000 | 2022-08-04 10:57AM EDT | 390.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ221216C00400000 | 2022-08-08 9:43AM EDT | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DPZ221216C00410000 | 2022-08-08 12:45PM EDT | 410.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DPZ221216C00420000 | 2022-07-26 3:40PM EDT | 420.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DPZ221216C00430000 | 2022-08-08 1:16PM EDT | 430.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ221216C00440000 | 2022-07-28 10:32AM EDT | 440.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DPZ221216C00450000 | 2022-08-08 3:08PM EDT | 450.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ221216C00460000 | 2022-08-08 1:50PM EDT | 460.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DPZ221216C00470000 | 2022-08-08 11:58AM EDT | 470.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ221216C00480000 | 2022-08-08 11:06AM EDT | 480.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ221216C00490000 | 2022-08-08 1:16PM EDT | 490.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ221216C00500000 | 2022-08-03 2:03PM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ221216C00510000 | 2022-08-01 2:07PM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ221216C00520000 | 2022-08-01 10:40AM EDT | 520.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216C00530000 | 2022-07-18 11:38AM EDT | 530.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216C00540000 | 2022-07-15 10:23AM EDT | 540.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ221216C00550000 | 2022-07-18 12:46PM EDT | 550.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ221216C00560000 | 2022-08-08 1:16PM EDT | 560.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216C00580000 | 2022-06-22 1:51PM EDT | 580.00 | 1.20 | 0.20 | 1.70 | 0.00 | - | 5 | 6 | 36.84% |
| DPZ221216C00600000 | 2022-07-18 10:28AM EDT | 600.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216P00170000 | 2022-07-27 10:00AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ221216P00180000 | 2022-06-21 2:23PM EDT | 180.00 | 1.19 | 0.10 | 1.40 | 0.00 | - | 1 | 1 | 64.26% |
| DPZ221216P00190000 | 2022-04-28 10:55AM EDT | 190.00 | 3.80 | 1.10 | 2.90 | 0.00 | - | 3 | 3 | 71.31% |
| DPZ221216P00195000 | 2022-08-08 11:38AM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPZ221216P00200000 | 2022-07-15 11:37AM EDT | 200.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ221216P00210000 | 2022-07-15 11:37AM EDT | 210.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ221216P00220000 | 2022-07-21 2:41PM EDT | 220.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ221216P00230000 | 2022-06-09 11:17AM EDT | 230.00 | 3.20 | 0.90 | 3.40 | 0.00 | - | 1 | 4 | 55.62% |
| DPZ221216P00240000 | 2022-07-18 3:14PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ221216P00250000 | 2022-07-21 10:26AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216P00260000 | 2022-07-19 12:14PM EDT | 260.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216P00270000 | 2022-07-28 1:00PM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ221216P00280000 | 2022-07-29 12:07PM EDT | 280.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ221216P00290000 | 2022-08-02 10:52AM EDT | 290.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216P00300000 | 2022-08-05 2:30PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ221216P00310000 | 2022-08-08 2:54PM EDT | 310.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ221216P00320000 | 2022-08-03 3:40PM EDT | 320.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPZ221216P00330000 | 2022-08-03 2:03PM EDT | 330.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ221216P00340000 | 2022-07-29 3:55PM EDT | 340.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ221216P00350000 | 2022-08-08 3:37PM EDT | 350.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ221216P00360000 | 2022-08-04 9:32AM EDT | 360.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ221216P00370000 | 2022-07-28 3:59PM EDT | 370.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DPZ221216P00380000 | 2022-08-05 3:45PM EDT | 380.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DPZ221216P00390000 | 2022-08-05 3:53PM EDT | 390.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| DPZ221216P00400000 | 2022-08-04 12:47PM EDT | 400.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ221216P00410000 | 2022-07-05 3:36PM EDT | 410.00 | 42.10 | 36.40 | 37.70 | 0.00 | - | 3 | 20 | 30.88% |
| DPZ221216P00420000 | 2022-07-19 3:53PM EDT | 420.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ221216P00430000 | 2022-05-31 1:53PM EDT | 430.00 | 76.10 | 55.30 | 57.70 | 0.00 | - | 1 | 11 | 38.37% |
| DPZ221216P00460000 | 2022-06-24 9:37AM EDT | 460.00 | 74.15 | 66.50 | 70.20 | 0.00 | - | 1 | 1 | 25.07% |
| DPZ221216P00470000 | 2022-07-01 2:07PM EDT | 470.00 | 79.17 | 79.70 | 81.90 | 0.00 | - | 1 | 5 | 30.08% |
| DPZ221216P00490000 | 2022-06-21 11:29AM EDT | 490.00 | 108.20 | 87.20 | 90.70 | 0.00 | - | - | 0 | 0.00% |
| DPZ221216P00500000 | 2022-06-21 11:29AM EDT | 500.00 | 117.20 | 95.70 | 98.90 | 0.00 | - | 1 | 17 | 0.00% |
| DPZ221216P00510000 | 2022-07-19 2:53PM EDT | 510.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ221216P00520000 | 2022-05-16 12:09AM EDT | 520.00 | 186.79 | 138.00 | 145.90 | 0.00 | - | - | 5 | 55.39% |
© 2022 Yahoo. All rights reserved.
