Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120C00165000 | 2021-11-10 6:57AM EST | 165.00 | 183.25 | 365.00 | 375.00 | 0.00 | - | 5 | 0 | 1,354.39% |
| DPZ230120C00170000 | 2021-11-10 6:57AM EST | 170.00 | 198.00 | 360.00 | 370.00 | 0.00 | - | 1 | 1 | 1,197.17% |
| DPZ230120C00195000 | 2021-11-10 6:57AM EST | 195.00 | 218.50 | 333.70 | 342.90 | 0.00 | - | 3 | 0 | 865.02% |
| DPZ230120C00200000 | 2021-11-10 6:57AM EST | 200.00 | 234.00 | 331.00 | 338.00 | 0.00 | - | 1 | 1 | 838.89% |
| DPZ230120C00210000 | 2022-07-21 9:43AM EST | 210.00 | 202.02 | 195.30 | 201.10 | 0.00 | - | 1 | 2 | 247.11% |
| DPZ230120C00220000 | 2021-11-10 6:57AM EST | 220.00 | 159.00 | 309.60 | 321.50 | 0.00 | - | 1 | 7 | 731.08% |
| DPZ230120C00250000 | 2022-07-19 8:46AM EST | 250.00 | 160.20 | 157.20 | 162.00 | 0.00 | - | 1 | 14 | 199.30% |
| DPZ230120C00260000 | 2021-11-10 6:57AM EST | 260.00 | 143.40 | 273.50 | 283.00 | 0.00 | - | 1 | 0 | 588.67% |
| DPZ230120C00270000 | 2021-10-20 9:17AM EST | 270.00 | 196.50 | 266.10 | 275.00 | 0.00 | - | 7 | 0 | 567.01% |
| DPZ230120C00280000 | 2021-11-10 6:57AM EST | 280.00 | 79.00 | 255.00 | 264.50 | 0.00 | - | 1 | 1 | 535.88% |
| DPZ230120C00290000 | 2022-07-22 1:35PM EST | 290.00 | 114.50 | 118.80 | 124.50 | 0.00 | - | 2 | 2 | 159.38% |
| DPZ230120C00300000 | 2022-08-03 8:48AM EST | 300.00 | 100.00 | 111.30 | 114.60 | 0.00 | - | 1 | 8 | 151.88% |
| DPZ230120C00310000 | 2022-08-10 10:11AM EST | 310.00 | 103.27 | 102.30 | 105.20 | +103.27 | - | - | 3 | 143.19% |
| DPZ230120C00320000 | 2021-11-10 6:57AM EST | 320.00 | 209.00 | 218.50 | 228.50 | 0.00 | - | 5 | 12 | 451.70% |
| DPZ230120C00330000 | 2021-11-10 6:57AM EST | 330.00 | 169.20 | 210.00 | 219.50 | 0.00 | - | 1 | 10 | 434.25% |
| DPZ230120C00340000 | 2021-10-29 10:21AM EST | 340.00 | 158.55 | 200.10 | 207.90 | 0.00 | - | 30 | 19 | 412.27% |
| DPZ230120C00350000 | 2021-11-10 6:57AM EST | 350.00 | 149.03 | 194.80 | 199.00 | 0.00 | - | 1 | 8 | 400.64% |
| DPZ230120C00360000 | 2022-08-05 10:00AM EST | 360.00 | 50.20 | 61.10 | 62.80 | 0.00 | - | 4 | 16 | 108.25% |
| DPZ230120C00370000 | 2022-08-09 10:32AM EST | 370.00 | 47.30 | 54.40 | 55.60 | 0.00 | - | 4 | 139 | 103.46% |
| DPZ230120C00380000 | 2022-08-11 11:04AM EST | 380.00 | 49.66 | 46.40 | 48.90 | +11.26 | +29.32% | 1 | 26 | 97.45% |
| DPZ230120C00390000 | 2022-08-08 10:30AM EST | 390.00 | 35.00 | 41.20 | 41.90 | 0.00 | - | 3 | 312 | 93.41% |
| DPZ230120C00400000 | 2022-08-05 12:46PM EST | 400.00 | 27.50 | 35.10 | 36.10 | 0.00 | - | 1 | 436 | 89.10% |
| DPZ230120C00410000 | 2022-08-09 12:33PM EST | 410.00 | 24.10 | 29.30 | 30.70 | 0.00 | - | 2 | 85 | 84.81% |
| DPZ230120C00420000 | 2022-08-11 10:17AM EST | 420.00 | 26.30 | 25.30 | 25.90 | +5.50 | +26.44% | 2 | 80 | 82.21% |
| DPZ230120C00430000 | 2022-08-11 9:06AM EST | 430.00 | 22.40 | 20.80 | 21.60 | +5.60 | +33.33% | 3 | 73 | 78.88% |
| DPZ230120C00440000 | 2022-08-11 9:06AM EST | 440.00 | 18.50 | 17.20 | 18.00 | +3.70 | +25.00% | 4 | 63 | 76.42% |
| DPZ230120C00450000 | 2022-08-10 8:56AM EST | 450.00 | 13.70 | 13.90 | 14.70 | +1.90 | +16.10% | 1 | 218 | 73.81% |
| DPZ230120C00460000 | 2022-08-11 9:15AM EST | 460.00 | 12.38 | 11.30 | 11.90 | +2.88 | +30.32% | 2 | 218 | 71.75% |
| DPZ230120C00470000 | 2022-08-08 11:26AM EST | 470.00 | 7.30 | 9.20 | 9.60 | 0.00 | - | 1 | 80 | 70.11% |
| DPZ230120C00480000 | 2022-08-10 9:27AM EST | 480.00 | 7.50 | 7.10 | 7.60 | +2.40 | +47.06% | 3 | 34 | 68.03% |
| DPZ230120C00490000 | 2022-08-10 9:29AM EST | 490.00 | 5.90 | 5.60 | 6.10 | -5.70 | -49.14% | 6 | 42 | 66.74% |
| DPZ230120C00500000 | 2022-08-10 1:46PM EST | 500.00 | 4.40 | 4.50 | 4.80 | +0.80 | +22.22% | 5 | 333 | 65.69% |
| DPZ230120C00510000 | 2022-08-05 2:45PM EST | 510.00 | 2.42 | 3.60 | 3.80 | 0.00 | - | 4 | 68 | 64.87% |
| DPZ230120C00520000 | 2022-08-02 9:53AM EST | 520.00 | 2.10 | 2.15 | 3.00 | 0.00 | - | 15 | 93 | 62.29% |
| DPZ230120C00530000 | 2022-08-02 12:38PM EST | 530.00 | 1.60 | 2.15 | 2.40 | 0.00 | - | 4 | 124 | 63.28% |
| DPZ230120C00540000 | 2022-08-03 2:45PM EST | 540.00 | 2.05 | 1.70 | 2.00 | 0.00 | - | 1 | 59 | 63.15% |
| DPZ230120C00560000 | 2022-07-26 11:08AM EST | 560.00 | 1.30 | 0.65 | 2.15 | 0.00 | - | 9 | 159 | 64.51% |
| DPZ230120C00580000 | 2022-07-07 10:04AM EST | 580.00 | 2.35 | 0.15 | 1.60 | 0.00 | - | 1 | 36 | 63.72% |
| DPZ230120C00600000 | 2022-07-11 10:34AM EST | 600.00 | 1.25 | 0.25 | 1.50 | 0.00 | - | 176 | 180 | 67.70% |
| DPZ230120C00620000 | 2022-01-03 11:33AM EST | 620.00 | 37.50 | 26.70 | 32.60 | 0.00 | - | 3 | 26 | 170.32% |
| DPZ230120C00640000 | 2022-01-03 11:34AM EST | 640.00 | 32.00 | 21.60 | 27.50 | 0.00 | - | 4 | 131 | 163.79% |
| DPZ230120C00660000 | 2021-12-30 9:50AM EST | 660.00 | 34.61 | 17.70 | 21.80 | 0.00 | - | 5 | 49 | 156.75% |
| DPZ230120C00670000 | 2021-12-30 11:43AM EST | 670.00 | 30.95 | 14.40 | 21.30 | 0.00 | - | 6 | 151 | 154.05% |
| DPZ230120C00680000 | 2021-12-31 1:51PM EST | 680.00 | 27.24 | 12.00 | 19.40 | 0.00 | - | 14 | 45 | 150.31% |
| DPZ230120C00690000 | 2022-07-20 11:12AM EST | 690.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 14 | 9 | 79.35% |
| DPZ230120C00700000 | 2022-07-14 10:32AM EST | 700.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 32 | 25 | 80.42% |
| DPZ230120C00710000 | 2021-12-31 1:51PM EST | 710.00 | 21.80 | 9.60 | 16.20 | 0.00 | - | 32 | 54 | 148.38% |
| DPZ230120C00720000 | 2021-11-11 12:34PM EST | 720.00 | 10.00 | 13.50 | 21.70 | 0.00 | - | 112 | 158 | 164.66% |
| DPZ230120C00730000 | 2021-11-10 6:57AM EST | 730.00 | 15.98 | 12.00 | 20.10 | 0.00 | - | 2 | 0 | 162.27% |
| DPZ230120C00740000 | 2021-11-10 6:57AM EST | 740.00 | 9.70 | 10.50 | 16.60 | 0.00 | - | - | 100 | 156.62% |
| DPZ230120C00750000 | 2022-07-20 11:14AM EST | 750.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 90.87% |
| DPZ230120C00760000 | 2022-01-03 9:47AM EST | 760.00 | 14.30 | 5.20 | 8.40 | 0.00 | - | 1 | 100 | 135.38% |
| DPZ230120C00770000 | 2021-12-30 12:27PM EST | 770.00 | 13.30 | 6.40 | 7.70 | 0.00 | - | 100 | 108 | 138.25% |
| DPZ230120C00780000 | 2021-12-31 2:36PM EST | 780.00 | 11.83 | 4.70 | 9.80 | 0.00 | - | 2 | 5 | 140.87% |
| DPZ230120C00790000 | 2021-12-15 1:23PM EST | 790.00 | 7.88 | 2.00 | 10.50 | 0.00 | - | 3 | 6 | 138.01% |
| DPZ230120C00800000 | 2022-01-03 3:04PM EST | 800.00 | 8.54 | 1.50 | 10.00 | 0.00 | - | 7 | 29 | 137.22% |
| DPZ230120C00820000 | 2021-12-31 2:36PM EST | 820.00 | 8.24 | 0.50 | 10.00 | 0.00 | - | 2 | 2 | 137.83% |
| DPZ230120C00840000 | 2022-07-20 11:02AM EST | 840.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 0 | 95.85% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120P00165000 | 2022-08-11 12:03PM EST | 165.00 | 0.40 | 0.35 | 0.75 | -0.14 | -25.93% | 28 | 73 | 111.91% |
| DPZ230120P00170000 | 2022-08-11 11:54AM EST | 170.00 | 0.50 | 0.15 | 0.60 | +0.50 | - | 42 | 112 | 102.54% |
| DPZ230120P00175000 | 2022-08-11 12:16PM EST | 175.00 | 0.60 | 0.45 | 0.90 | +0.60 | - | 38 | 2 | 107.76% |
| DPZ230120P00180000 | 2021-11-10 6:58AM EST | 180.00 | 3.25 | 0.45 | 5.30 | 0.00 | - | 1 | 77 | 135.25% |
| DPZ230120P00190000 | 2021-11-10 6:58AM EST | 190.00 | 4.04 | 0.60 | 5.60 | 0.00 | - | 12 | 7 | 128.65% |
| DPZ230120P00195000 | 2022-08-10 10:11AM EST | 195.00 | 0.90 | 0.25 | 1.60 | -0.15 | -14.29% | 2 | 167 | 98.68% |
| DPZ230120P00200000 | 2022-07-29 11:03AM EST | 200.00 | 1.10 | 0.60 | 1.65 | 0.00 | - | 1 | 24 | 98.49% |
| DPZ230120P00210000 | 2022-07-26 2:36PM EST | 210.00 | 1.50 | 0.35 | 1.80 | 0.00 | - | 8 | 52 | 90.99% |
| DPZ230120P00220000 | 2022-08-10 12:24PM EST | 220.00 | 1.10 | 0.50 | 2.00 | -0.55 | -33.33% | 4 | 141 | 86.89% |
| DPZ230120P00230000 | 2021-11-10 6:58AM EST | 230.00 | 5.62 | 1.30 | 7.00 | 0.00 | - | 22 | 62 | 104.53% |
| DPZ230120P00240000 | 2022-08-05 9:26AM EST | 240.00 | 1.90 | 0.85 | 2.20 | 0.00 | - | 1 | 63 | 77.43% |
| DPZ230120P00250000 | 2022-08-02 9:03AM EST | 250.00 | 2.42 | 0.95 | 2.45 | 0.00 | - | 10 | 123 | 73.00% |
| DPZ230120P00260000 | 2021-12-01 3:08PM EST | 260.00 | 5.55 | 1.65 | 8.40 | 0.00 | - | 1 | 35 | 87.52% |
| DPZ230120P00270000 | 2022-07-27 9:00AM EST | 270.00 | 4.10 | 2.55 | 2.70 | 0.00 | - | 1 | 89 | 67.72% |
| DPZ230120P00280000 | 2022-07-28 2:34PM EST | 280.00 | 4.32 | 3.00 | 3.20 | 0.00 | - | 1 | 571 | 64.37% |
| DPZ230120P00290000 | 2022-08-05 1:33PM EST | 290.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | 1 | 104 | 61.47% |
| DPZ230120P00300000 | 2022-08-11 11:56AM EST | 300.00 | 4.40 | 4.40 | 5.20 | -1.90 | -30.16% | 1 | 203 | 59.66% |
| DPZ230120P00310000 | 2022-08-11 10:10AM EST | 310.00 | 5.10 | 5.20 | 5.60 | -1.70 | -25.00% | 3 | 125 | 55.46% |
| DPZ230120P00320000 | 2022-08-11 12:38PM EST | 320.00 | 6.30 | 6.40 | 6.70 | -1.80 | -22.22% | 15 | 123 | 52.67% |
| DPZ230120P00330000 | 2022-08-11 12:00PM EST | 330.00 | 7.65 | 7.70 | 8.00 | -2.05 | -21.13% | 1 | 173 | 50.05% |
| DPZ230120P00340000 | 2022-08-11 11:56AM EST | 340.00 | 9.20 | 9.30 | 10.10 | -2.70 | -22.69% | 2 | 70 | 48.24% |
| DPZ230120P00350000 | 2022-08-11 10:10AM EST | 350.00 | 10.70 | 11.20 | 11.70 | -3.80 | -26.21% | 1 | 138 | 44.29% |
| DPZ230120P00360000 | 2022-08-11 11:56AM EST | 360.00 | 13.30 | 13.50 | 13.90 | -3.90 | -22.67% | 2 | 213 | 40.80% |
| DPZ230120P00370000 | 2022-08-11 12:00PM EST | 370.00 | 15.61 | 15.60 | 16.50 | -4.99 | -24.22% | 2 | 217 | 37.02% |
| DPZ230120P00380000 | 2022-08-11 12:00PM EST | 380.00 | 18.75 | 19.20 | 19.70 | -6.95 | -27.04% | 7 | 339 | 33.01% |
| DPZ230120P00390000 | 2022-08-11 9:12AM EST | 390.00 | 22.10 | 22.80 | 23.20 | -6.20 | -21.91% | 3 | 379 | 27.59% |
| DPZ230120P00400000 | 2022-08-11 12:00PM EST | 400.00 | 25.96 | 26.80 | 27.30 | -5.94 | -18.62% | 1 | 104 | 19.33% |
| DPZ230120P00410000 | 2022-08-08 9:24AM EST | 410.00 | 38.80 | 31.20 | 31.90 | 0.00 | - | 1 | 213 | 0.00% |
| DPZ230120P00420000 | 2022-07-25 1:15PM EST | 420.00 | 49.00 | 36.50 | 37.10 | 0.00 | - | 15 | 60 | 0.00% |
| DPZ230120P00430000 | 2022-08-10 9:52AM EST | 430.00 | 41.48 | 42.20 | 42.90 | -15.22 | -26.84% | 2 | 76 | 0.00% |
| DPZ230120P00440000 | 2022-07-25 9:23AM EST | 440.00 | 60.10 | 48.50 | 49.80 | 0.00 | - | 1 | 35 | 0.00% |
| DPZ230120P00450000 | 2022-08-01 12:27PM EST | 450.00 | 65.21 | 55.30 | 56.40 | 0.00 | - | 1 | 13 | 0.00% |
| DPZ230120P00460000 | 2021-12-01 12:57PM EST | 460.00 | 46.00 | 26.80 | 32.10 | 0.00 | - | 1 | 47 | 0.00% |
| DPZ230120P00470000 | 2022-07-01 12:38PM EST | 470.00 | 82.00 | 81.30 | 84.60 | 0.00 | - | 1 | 192 | 0.00% |
| DPZ230120P00480000 | 2021-12-29 2:01PM EST | 480.00 | 35.15 | 44.20 | 47.00 | 0.00 | - | 1 | 38 | 0.00% |
| DPZ230120P00490000 | 2022-07-27 12:57PM EST | 490.00 | 100.20 | 87.40 | 88.50 | 0.00 | - | 1 | 83 | 0.00% |
| DPZ230120P00500000 | 2021-12-27 11:16AM EST | 500.00 | 45.50 | 50.40 | 58.20 | 0.00 | - | 1 | 92 | 0.00% |
| DPZ230120P00510000 | 2021-12-06 2:12PM EST | 510.00 | 70.90 | 55.10 | 60.60 | 0.00 | - | 24 | 30 | 0.00% |
| DPZ230120P00520000 | 2021-12-29 2:01PM EST | 520.00 | 48.78 | 61.60 | 67.30 | 0.00 | - | 1 | 30 | 0.00% |
| DPZ230120P00530000 | 2022-08-03 12:05PM EST | 530.00 | 139.50 | 122.00 | 127.10 | 0.00 | - | 1 | 83 | 0.00% |
| DPZ230120P00540000 | 2021-12-20 12:14PM EST | 540.00 | 75.90 | 70.10 | 78.10 | 0.00 | - | 1 | 51 | 0.00% |
| DPZ230120P00560000 | 2022-01-04 1:47PM EST | 560.00 | 79.00 | 84.20 | 88.70 | 0.00 | - | 4 | 4 | 0.00% |
| DPZ230120P00600000 | 2021-12-07 12:57PM EST | 600.00 | 115.80 | 109.60 | 115.00 | 0.00 | - | 18 | 20 | 0.00% |
| DPZ230120P00620000 | 2021-11-10 6:58AM EST | 620.00 | 167.50 | 120.00 | 126.70 | 0.00 | - | - | 4 | 0.00% |
| DPZ230120P00640000 | 2021-11-10 6:58AM EST | 640.00 | 185.40 | 134.00 | 142.30 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ230120P00660000 | 2021-11-10 6:58AM EST | 660.00 | 196.70 | 151.60 | 157.10 | 0.00 | - | - | 95 | 0.00% |
| DPZ230120P00670000 | 2021-11-10 6:58AM EST | 670.00 | 210.70 | 157.00 | 166.00 | 0.00 | - | - | 13 | 0.00% |
| DPZ230120P00680000 | 2021-11-10 6:58AM EST | 680.00 | 198.30 | 167.70 | 173.50 | 0.00 | - | - | 3 | 0.00% |
| DPZ230120P00690000 | 2021-11-10 6:58AM EST | 690.00 | 218.20 | 175.70 | 182.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ230120P00700000 | 2021-11-10 6:58AM EST | 700.00 | 216.20 | 184.00 | 191.10 | 0.00 | - | - | 2 | 0.00% |
| DPZ230120P00720000 | 2021-11-10 6:58AM EST | 720.00 | 239.50 | 200.30 | 207.00 | 0.00 | - | - | 3 | 0.00% |
| DPZ230120P00750000 | 2021-11-10 6:58AM EST | 750.00 | 258.40 | 223.50 | 233.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ230120P00800000 | 2021-11-10 6:58AM EST | 800.00 | 269.60 | 272.30 | 278.00 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
