Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
525.45-13.37 (-2.48%)
At close: 4:00PM EDT
525.45 0.00 (0.00%)
After hours: 07:24PM EDT
After hours: 07:24PM EDT
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120C00170000 | 2021-03-25 2:57PM EDT | 170.00 | 198.00 | 223.00 | 233.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00195000 | 2020-10-13 12:14PM EDT | 195.00 | 218.50 | 199.10 | 203.90 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ230120C00200000 | 2021-05-04 12:59PM EDT | 200.00 | 234.00 | 221.10 | 230.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00210000 | 2020-12-21 11:24AM EDT | 210.00 | 189.40 | 174.00 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00220000 | 2021-03-23 11:55AM EDT | 220.00 | 159.00 | 177.10 | 184.70 | 0.00 | - | 1 | 7 | 0.00% |
| DPZ230120C00250000 | 2021-05-04 12:58PM EDT | 250.00 | 187.70 | 174.60 | 182.40 | 0.00 | - | 10 | 13 | 0.00% |
| DPZ230120C00260000 | 2021-04-16 12:38PM EDT | 260.00 | 143.40 | 167.50 | 176.50 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230120C00270000 | 2021-06-07 9:53AM EDT | 270.00 | 170.10 | 191.60 | 201.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230120C00280000 | 2021-03-05 10:35AM EDT | 280.00 | 79.00 | 106.70 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00290000 | 2021-04-29 12:56PM EDT | 290.00 | 136.50 | 144.30 | 149.40 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ230120C00300000 | 2020-10-19 4:11PM EDT | 300.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230120C00310000 | 2020-10-19 4:11PM EDT | 310.00 | 131.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230120C00320000 | 2021-04-20 10:14AM EDT | 320.00 | 102.20 | 125.00 | 133.30 | 0.00 | - | 1 | 15 | 0.00% |
| DPZ230120C00330000 | 2021-06-07 9:36AM EDT | 330.00 | 117.59 | 142.00 | 148.90 | 0.00 | - | 1 | 11 | 0.00% |
| DPZ230120C00340000 | 2021-06-03 3:25PM EDT | 340.00 | 107.50 | 132.80 | 139.70 | 0.00 | - | 30 | 41 | 0.00% |
| DPZ230120C00350000 | 2021-06-11 2:52PM EDT | 350.00 | 120.91 | 125.60 | 132.90 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ230120C00360000 | 2021-06-08 10:31AM EDT | 360.00 | 109.10 | 118.50 | 126.00 | 0.00 | - | 1 | 12 | 0.00% |
| DPZ230120C00370000 | 2021-06-24 11:21AM EDT | 370.00 | 114.70 | 111.70 | 118.20 | +13.40 | +13.23% | 2 | 134 | 0.00% |
| DPZ230120C00380000 | 2021-06-07 9:36AM EDT | 380.00 | 83.44 | 104.20 | 110.20 | 0.00 | - | 1 | 13 | 0.00% |
| DPZ230120C00390000 | 2021-06-17 3:59PM EDT | 390.00 | 97.00 | 95.70 | 104.50 | 0.00 | - | 1 | 14 | 0.00% |
| DPZ230120C00400000 | 2021-06-17 3:59PM EDT | 400.00 | 90.65 | 91.40 | 99.40 | 0.00 | - | 2 | 41 | 0.00% |
| DPZ230120C00410000 | 2021-05-03 10:59AM EDT | 410.00 | 72.70 | 60.50 | 65.20 | 0.00 | - | 4 | 51 | 0.00% |
| DPZ230120C00420000 | 2021-06-22 12:42PM EDT | 420.00 | 80.62 | 79.40 | 85.70 | 0.00 | - | 1 | 26 | 0.00% |
| DPZ230120C00430000 | 2020-10-07 3:59PM EDT | 430.00 | 91.89 | 59.80 | 67.80 | 0.00 | - | 7 | 9 | 0.00% |
| DPZ230120C00440000 | 2021-06-17 10:18AM EDT | 440.00 | 67.50 | 65.10 | 73.70 | 0.00 | - | 2 | 14 | 0.00% |
| DPZ230120C00450000 | 2021-05-20 1:24PM EDT | 450.00 | 47.85 | 60.00 | 69.50 | 0.00 | - | 2 | 26 | 0.00% |
| DPZ230120C00460000 | 2021-06-18 3:45PM EDT | 460.00 | 59.90 | 55.20 | 63.90 | 0.00 | - | 2 | 72 | 0.00% |
| DPZ230120C00470000 | 2021-06-07 3:20PM EDT | 470.00 | 42.20 | 49.90 | 58.90 | 0.00 | - | 2 | 5 | 8.23% |
| DPZ230120C00480000 | 2021-06-09 9:46AM EDT | 480.00 | 43.21 | 45.70 | 53.90 | 0.00 | - | 1 | 2 | 10.10% |
| DPZ230120C00490000 | 2021-05-04 1:49PM EDT | 490.00 | 36.46 | 25.20 | 31.40 | 0.00 | - | 4 | 3 | 0.00% |
| DPZ230120C00500000 | 2021-05-18 2:32PM EDT | 500.00 | 32.12 | 38.70 | 47.50 | 0.00 | - | 1 | 32 | 13.27% |
| DPZ230120C00520000 | 2021-06-16 1:40PM EDT | 520.00 | 29.70 | 30.70 | 39.00 | 0.00 | - | 1 | 3 | 14.19% |
| DPZ230120C00530000 | 2021-06-14 10:27AM EDT | 530.00 | 23.60 | 28.70 | 35.90 | 0.00 | - | 25 | 25 | 14.80% |
| DPZ230120C00540000 | 2021-06-16 1:40PM EDT | 540.00 | 24.20 | 24.70 | 31.90 | 0.00 | - | 1 | 11 | 14.90% |
| DPZ230120C00560000 | 2021-06-21 11:41AM EDT | 560.00 | 24.35 | 19.70 | 25.50 | 0.00 | - | 2 | 33 | 15.28% |
| DPZ230120C00580000 | 2021-06-21 10:54AM EDT | 580.00 | 18.92 | 15.00 | 21.80 | 0.00 | - | 2 | 25 | 16.25% |
| DPZ230120C00600000 | 2021-06-17 10:01AM EDT | 600.00 | 14.00 | 10.50 | 18.50 | 0.00 | - | 1 | 38 | 17.00% |
| DPZ230120C00620000 | 2021-06-07 10:19AM EDT | 620.00 | 7.00 | 8.30 | 15.60 | 0.00 | - | 4 | 18 | 17.60% |
| DPZ230120C00640000 | 2021-06-18 2:02PM EDT | 640.00 | 10.00 | 5.00 | 12.50 | 0.00 | - | 1 | 167 | 17.78% |
| DPZ230120C00660000 | 2021-06-18 3:05PM EDT | 660.00 | 8.16 | 3.10 | 10.20 | 0.00 | - | 2 | 44 | 18.07% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120P00165000 | 2021-03-18 3:13PM EDT | 165.00 | 4.30 | 0.15 | 2.45 | 0.00 | - | - | 2 | 52.01% |
| DPZ230120P00170000 | 2021-06-21 9:55AM EDT | 170.00 | 1.70 | 0.00 | 9.60 | 0.00 | - | 4 | 6 | 57.93% |
| DPZ230120P00195000 | 2021-05-03 3:11PM EDT | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| DPZ230120P00200000 | 2021-05-03 3:11PM EDT | 200.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| DPZ230120P00210000 | 2020-11-03 3:24PM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ230120P00220000 | 2021-05-27 1:54PM EDT | 220.00 | 2.90 | 0.00 | 9.60 | 0.00 | - | 3 | 3 | 54.16% |
| DPZ230120P00230000 | 2021-04-20 1:53PM EDT | 230.00 | 6.60 | 2.00 | 7.00 | 0.00 | - | 50 | 54 | 47.73% |
| DPZ230120P00240000 | 2021-05-07 12:37PM EDT | 240.00 | 4.80 | 2.80 | 7.00 | 0.00 | - | 1 | 67 | 45.59% |
| DPZ230120P00250000 | 2021-06-07 11:05AM EDT | 250.00 | 4.66 | 4.20 | 7.90 | 0.00 | - | 2 | 56 | 44.89% |
| DPZ230120P00260000 | 2020-10-08 2:07PM EDT | 260.00 | 26.94 | 19.20 | 23.30 | 0.00 | - | - | 1 | 57.89% |
| DPZ230120P00270000 | 2021-06-21 9:53AM EDT | 270.00 | 7.14 | 4.50 | 8.40 | 0.00 | - | 4 | 20 | 41.60% |
| DPZ230120P00280000 | 2021-04-13 1:53PM EDT | 280.00 | 15.30 | 6.80 | 14.80 | 0.00 | - | 17 | 78 | 46.89% |
| DPZ230120P00290000 | 2021-06-07 10:30AM EDT | 290.00 | 10.00 | 6.30 | 12.80 | 0.00 | - | 1 | 75 | 42.80% |
| DPZ230120P00300000 | 2021-06-21 11:12AM EDT | 300.00 | 9.50 | 7.60 | 13.30 | 0.00 | - | 1 | 129 | 41.35% |
| DPZ230120P00310000 | 2021-05-10 11:32AM EDT | 310.00 | 15.50 | 12.70 | 17.50 | 0.00 | - | 6 | 73 | 43.24% |
| DPZ230120P00320000 | 2021-05-10 12:02PM EDT | 320.00 | 17.20 | 11.20 | 17.50 | 0.00 | - | 12 | 19 | 41.26% |
| DPZ230120P00330000 | 2021-06-17 3:08PM EDT | 330.00 | 15.00 | 10.90 | 17.30 | 0.00 | - | 1 | 12 | 39.19% |
| DPZ230120P00340000 | 2021-05-10 12:04PM EDT | 340.00 | 22.50 | 17.80 | 24.00 | 0.00 | - | 10 | 45 | 42.32% |
| DPZ230120P00350000 | 2020-10-14 2:06PM EDT | 350.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ230120P00360000 | 2021-06-09 10:51AM EDT | 360.00 | 28.00 | 18.70 | 25.10 | 0.00 | - | 1 | 19 | 39.15% |
| DPZ230120P00370000 | 2021-06-10 12:23PM EDT | 370.00 | 26.95 | 22.70 | 26.80 | 0.00 | - | 1 | 26 | 38.32% |
| DPZ230120P00380000 | 2020-10-12 2:09PM EDT | 380.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ230120P00390000 | 2021-05-05 1:30PM EDT | 390.00 | 41.86 | 35.30 | 40.30 | 0.00 | - | 1 | 7 | 42.26% |
| DPZ230120P00400000 | 2021-05-12 1:28PM EDT | 400.00 | 43.00 | 31.20 | 36.60 | 0.00 | - | 2 | 6 | 38.20% |
| DPZ230120P00410000 | 2021-06-14 10:00AM EDT | 410.00 | 40.83 | 35.70 | 41.00 | 0.00 | - | 1 | 1 | 38.55% |
| DPZ230120P00420000 | 2020-09-24 11:05AM EDT | 420.00 | 87.50 | 91.00 | 96.00 | 0.00 | - | - | 2 | 62.37% |
| DPZ230120P00430000 | 2021-06-17 3:05PM EDT | 430.00 | 47.35 | 41.80 | 48.70 | 0.00 | - | 2 | 65 | 38.35% |
| DPZ230120P00440000 | 2021-06-11 9:45AM EDT | 440.00 | 54.00 | 44.20 | 52.00 | 0.00 | - | 1 | 2 | 37.87% |
| DPZ230120P00450000 | 2021-06-14 10:00AM EDT | 450.00 | 58.83 | 49.50 | 57.40 | 0.00 | - | 1 | 6 | 38.28% |
| DPZ230120P00470000 | 2021-01-27 4:19PM EDT | 470.00 | 129.84 | 140.00 | 148.40 | 0.00 | - | 5 | 5 | 72.54% |
| DPZ230120P00500000 | 2021-05-18 10:59AM EDT | 500.00 | 95.54 | 77.50 | 85.90 | 0.00 | - | - | 5 | 39.59% |
| DPZ230120P00540000 | 2020-10-19 12:11AM EDT | 540.00 | 174.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DPZ230120P00640000 | 2021-05-05 10:02AM EDT | 640.00 | 213.20 | 214.10 | 222.40 | 0.00 | - | 1 | 0 | 55.45% |
© 2021 Verizon Media. All rights reserved.
