Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216C00210000 | 2022-09-28 10:24AM EST | 210.00 | 114.80 | 121.00 | 130.30 | 0.00 | - | - | 1 | 0.00% |
| DPZ221216C00270000 | 2022-06-24 12:16PM EST | 270.00 | 128.20 | 129.00 | 138.10 | 0.00 | - | 2 | 2 | 313.35% |
| DPZ221216C00280000 | 2022-10-27 2:34PM EST | 280.00 | 57.45 | 105.90 | 113.60 | 0.00 | - | 4 | 0 | 213.78% |
| DPZ221216C00290000 | 2022-11-08 11:46AM EST | 290.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DPZ221216C00300000 | 2022-11-02 2:04PM EST | 300.00 | 45.70 | 78.70 | 88.00 | 0.00 | - | 3 | 16 | 142.31% |
| DPZ221216C00310000 | 2022-10-11 12:33PM EST | 310.00 | 21.30 | 42.40 | 45.70 | 0.00 | - | 2 | 39 | 0.00% |
| DPZ221216C00320000 | 2022-11-11 10:51AM EST | 320.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| DPZ221216C00330000 | 2022-11-23 12:30PM EST | 330.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| DPZ221216C00340000 | 2022-11-14 2:55PM EST | 340.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 77 | 88 | 0.00% |
| DPZ221216C00350000 | 2022-12-05 2:06PM EST | 350.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| DPZ221216C00360000 | 2022-12-05 3:44PM EST | 360.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 511 | 0.00% |
| DPZ221216C00370000 | 2022-12-05 3:25PM EST | 370.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 0.00% |
| DPZ221216C00375000 | 2022-12-05 11:49AM EST | 375.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DPZ221216C00377500 | 2022-11-30 3:50PM EST | 377.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| DPZ221216C00380000 | 2022-12-05 2:38PM EST | 380.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 22 | 337 | 1.56% |
| DPZ221216C00382500 | 2022-12-05 1:31PM EST | 382.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| DPZ221216C00385000 | 2022-12-05 3:18PM EST | 385.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 3.13% |
| DPZ221216C00387500 | 2022-12-02 3:57PM EST | 387.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 3.13% |
| DPZ221216C00390000 | 2022-12-05 2:38PM EST | 390.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 35 | 292 | 6.25% |
| DPZ221216C00395000 | 2022-12-05 3:24PM EST | 395.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| DPZ221216C00400000 | 2022-12-05 3:10PM EST | 400.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 37 | 391 | 6.25% |
| DPZ221216C00405000 | 2022-12-05 1:40PM EST | 405.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| DPZ221216C00410000 | 2022-12-05 3:10PM EST | 410.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 32 | 327 | 12.50% |
| DPZ221216C00415000 | 2022-12-02 10:56AM EST | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 12.50% |
| DPZ221216C00420000 | 2022-12-05 12:33PM EST | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 358 | 12.50% |
| DPZ221216C00425000 | 2022-12-05 12:33PM EST | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DPZ221216C00430000 | 2022-12-02 1:22PM EST | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 671 | 12.50% |
| DPZ221216C00435000 | 2022-11-22 2:35PM EST | 435.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DPZ221216C00440000 | 2022-10-24 2:16PM EST | 440.00 | 0.45 | 0.40 | 2.15 | 0.00 | - | 9 | 40 | 61.35% |
| DPZ221216C00450000 | 2022-11-28 12:03PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 25.00% |
| DPZ221216C00455000 | 2022-11-28 9:30AM EST | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DPZ221216C00460000 | 2022-10-05 10:57AM EST | 460.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 1 | 185 | 76.07% |
| DPZ221216C00470000 | 2022-08-31 9:34AM EST | 470.00 | 2.20 | 0.15 | 1.30 | 0.00 | - | 1 | 108 | 71.73% |
| DPZ221216C00480000 | 2022-08-22 2:59PM EST | 480.00 | 4.20 | 0.10 | 0.00 | 0.00 | - | 1 | 60 | 53.71% |
| DPZ221216C00490000 | 2022-10-17 10:38AM EST | 490.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 430 | 69.82% |
| DPZ221216C00500000 | 2022-12-05 11:19AM EST | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| DPZ221216C00510000 | 2022-11-28 1:07PM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 25.00% |
| DPZ221216C00520000 | 2022-11-28 1:05PM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| DPZ221216C00530000 | 2022-07-18 10:38AM EST | 530.00 | 3.10 | 1.30 | 1.75 | 0.00 | - | 1 | 44 | 115.31% |
| DPZ221216C00540000 | 2022-07-15 9:23AM EST | 540.00 | 2.45 | 1.00 | 1.55 | 0.00 | - | 3 | 34 | 116.26% |
| DPZ221216C00550000 | 2022-07-18 11:46AM EST | 550.00 | 1.95 | 0.30 | 1.60 | 0.00 | - | 5 | 28 | 114.87% |
| DPZ221216C00560000 | 2022-09-26 9:16AM EST | 560.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 357 | 114.75% |
| DPZ221216C00580000 | 2022-10-13 8:40AM EST | 580.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 95.12% |
| DPZ221216C00600000 | 2022-11-16 1:44PM EST | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216P00170000 | 2022-11-29 10:46AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| DPZ221216P00175000 | 2022-10-12 2:53PM EST | 175.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 260.50% |
| DPZ221216P00180000 | 2022-10-25 11:09AM EST | 180.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 179.69% |
| DPZ221216P00190000 | 2022-04-28 9:55AM EST | 190.00 | 3.80 | 1.10 | 2.90 | 0.00 | - | 3 | 3 | 232.25% |
| DPZ221216P00195000 | 2022-11-01 12:01PM EST | 195.00 | 0.19 | 0.00 | 3.60 | 0.00 | - | 4 | 10 | 219.87% |
| DPZ221216P00200000 | 2022-11-14 9:30AM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| DPZ221216P00210000 | 2022-11-02 1:01PM EST | 210.00 | 1.91 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 129.88% |
| DPZ221216P00220000 | 2022-11-14 3:50PM EST | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 50.00% |
| DPZ221216P00230000 | 2022-11-17 9:51AM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| DPZ221216P00240000 | 2022-11-25 10:14AM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| DPZ221216P00250000 | 2022-12-02 10:47AM EST | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| DPZ221216P00260000 | 2022-12-02 2:03PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 183 | 50.00% |
| DPZ221216P00270000 | 2022-11-29 3:23PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 50.00% |
| DPZ221216P00280000 | 2022-12-05 3:50PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 25.00% |
| DPZ221216P00290000 | 2022-12-01 1:36PM EST | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 25.00% |
| DPZ221216P00300000 | 2022-12-02 3:28PM EST | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 25.00% |
| DPZ221216P00310000 | 2022-11-23 2:58PM EST | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 484 | 25.00% |
| DPZ221216P00315000 | 2022-11-22 2:35PM EST | 315.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DPZ221216P00320000 | 2022-12-01 3:28PM EST | 320.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 25.00% |
| DPZ221216P00325000 | 2022-11-22 2:35PM EST | 325.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DPZ221216P00330000 | 2022-12-05 12:36PM EST | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 333 | 12.50% |
| DPZ221216P00335000 | 2022-12-05 2:33PM EST | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DPZ221216P00340000 | 2022-11-30 3:20PM EST | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 12.50% |
| DPZ221216P00345000 | 2022-12-05 3:20PM EST | 345.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DPZ221216P00350000 | 2022-12-05 10:13AM EST | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 6.25% |
| DPZ221216P00352500 | 2022-11-29 10:18AM EST | 352.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DPZ221216P00355000 | 2022-11-29 10:20AM EST | 355.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DPZ221216P00357500 | 2022-12-05 11:21AM EST | 357.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DPZ221216P00360000 | 2022-12-05 12:50PM EST | 360.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 219 | 6.25% |
| DPZ221216P00365000 | 2022-12-05 2:45PM EST | 365.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 3.13% |
| DPZ221216P00367500 | 2022-12-05 9:47AM EST | 367.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| DPZ221216P00370000 | 2022-12-05 2:58PM EST | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 110 | 179 | 1.56% |
| DPZ221216P00372500 | 2022-12-02 12:39PM EST | 372.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.78% |
| DPZ221216P00375000 | 2022-12-05 11:46AM EST | 375.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.10% |
| DPZ221216P00377500 | 2022-12-02 12:39PM EST | 377.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DPZ221216P00380000 | 2022-12-05 12:46PM EST | 380.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 0.00% |
| DPZ221216P00382500 | 2022-12-05 2:58PM EST | 382.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 29 | 37 | 0.00% |
| DPZ221216P00385000 | 2022-12-05 2:21PM EST | 385.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| DPZ221216P00387500 | 2022-12-01 3:54PM EST | 387.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DPZ221216P00390000 | 2022-12-05 12:31PM EST | 390.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| DPZ221216P00395000 | 2022-11-23 10:25AM EST | 395.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ221216P00400000 | 2022-11-28 11:16AM EST | 400.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| DPZ221216P00410000 | 2022-10-24 11:45AM EST | 410.00 | 88.34 | 22.20 | 23.70 | 0.00 | - | 1 | 25 | 0.00% |
| DPZ221216P00420000 | 2022-09-16 8:56AM EST | 420.00 | 71.90 | 98.00 | 105.40 | 0.00 | - | 1 | 26 | 283.52% |
| DPZ221216P00430000 | 2022-05-31 12:53PM EST | 430.00 | 76.10 | 55.30 | 57.70 | 0.00 | - | 1 | 11 | 58.03% |
| DPZ221216P00460000 | 2022-09-13 2:48PM EST | 460.00 | 111.10 | 122.60 | 129.70 | 0.00 | - | 1 | 1 | 267.24% |
| DPZ221216P00470000 | 2022-08-22 1:30PM EST | 470.00 | 75.40 | 132.00 | 141.30 | 0.00 | - | 2 | 0 | 278.86% |
| DPZ221216P00490000 | 2022-06-21 10:29AM EST | 490.00 | 108.20 | 87.20 | 90.70 | 0.00 | - | - | 0 | 0.00% |
| DPZ221216P00500000 | 2022-06-21 10:29AM EST | 500.00 | 117.20 | 95.70 | 98.90 | 0.00 | - | 1 | 17 | 0.00% |
| DPZ221216P00510000 | 2022-09-20 11:17AM EST | 510.00 | 179.40 | 184.10 | 190.90 | 0.00 | - | 1 | 0 | 356.78% |
| DPZ221216P00520000 | 2022-05-15 11:09PM EST | 520.00 | 186.79 | 138.00 | 145.90 | 0.00 | - | - | 5 | 102.73% |
| DPZ221216P00530000 | 2022-08-26 2:55PM EST | 530.00 | 140.00 | 196.00 | 205.00 | 0.00 | - | 1 | 0 | 344.93% |
© 2022 Yahoo. All rights reserved.
