Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 7:57AM EDT | 165.00 | 183.25 | 365.00 | 375.00 | 0.00 | - | - | 0 | 403.75% |
| DPZ230120C00170000 | 2021-11-10 7:57AM EDT | 170.00 | 198.00 | 360.00 | 370.00 | 0.00 | - | 1 | 1 | 386.29% |
| DPZ230120C00195000 | 2021-11-10 7:57AM EDT | 195.00 | 218.50 | 336.00 | 345.50 | 0.00 | - | 3 | 0 | 323.39% |
| DPZ230120C00200000 | 2022-04-21 9:35AM EDT | 200.00 | 200.00 | 142.30 | 147.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ230120C00210000 | 2022-01-28 1:03PM EDT | 210.00 | 231.51 | 218.00 | 228.00 | 0.00 | - | 1 | 2 | 113.79% |
| DPZ230120C00220000 | 2021-11-10 7:57AM EDT | 220.00 | 159.00 | 311.50 | 321.50 | 0.00 | - | 1 | 7 | 279.85% |
| DPZ230120C00240000 | 2022-01-24 11:03AM EDT | 240.00 | 199.11 | 167.00 | 176.30 | 0.00 | - | 1 | 0 | 59.69% |
| DPZ230120C00250000 | 2021-11-23 12:44PM EDT | 250.00 | 287.35 | 295.50 | 303.80 | 0.00 | - | 1 | 14 | 261.20% |
| DPZ230120C00260000 | 2021-11-10 7:57AM EDT | 260.00 | 143.40 | 273.50 | 283.00 | 0.00 | - | 1 | 0 | 230.16% |
| DPZ230120C00270000 | 2021-10-20 10:17AM EDT | 270.00 | 196.50 | 266.10 | 275.00 | 0.00 | - | 7 | 0 | 222.69% |
| DPZ230120C00280000 | 2021-11-10 7:57AM EDT | 280.00 | 79.00 | 255.00 | 264.50 | 0.00 | - | 1 | 1 | 211.23% |
| DPZ230120C00290000 | 2022-06-06 1:17PM EDT | 290.00 | 95.00 | 118.60 | 127.10 | 0.00 | - | 1 | 2 | 50.96% |
| DPZ230120C00300000 | 2022-07-01 3:27PM EDT | 300.00 | 113.05 | 111.00 | 118.30 | -4.63 | -3.93% | 2 | 8 | 49.05% |
| DPZ230120C00310000 | 2022-07-01 3:27PM EDT | 310.00 | 104.80 | 102.30 | 110.10 | +54.50 | +108.35% | 2 | 4 | 47.79% |
| DPZ230120C00320000 | 2022-06-07 10:04AM EDT | 320.00 | 75.30 | 94.70 | 101.20 | 0.00 | - | 3 | 12 | 45.51% |
| DPZ230120C00330000 | 2022-05-18 1:24PM EDT | 330.00 | 37.20 | 69.60 | 72.60 | 0.00 | - | 1 | 11 | 0.00% |
| DPZ230120C00340000 | 2022-05-11 12:39PM EDT | 340.00 | 38.30 | 61.60 | 70.60 | 0.00 | - | 1 | 25 | 25.55% |
| DPZ230120C00350000 | 2022-06-23 2:54PM EDT | 350.00 | 69.72 | 71.10 | 79.50 | 0.00 | - | 1 | 12 | 43.28% |
| DPZ230120C00360000 | 2022-07-01 3:30PM EDT | 360.00 | 68.12 | 65.00 | 69.70 | +11.12 | +19.51% | 2 | 15 | 39.58% |
| DPZ230120C00370000 | 2022-07-01 3:30PM EDT | 370.00 | 61.46 | 57.50 | 62.60 | -0.54 | -0.87% | 2 | 136 | 38.35% |
| DPZ230120C00380000 | 2022-07-01 3:32PM EDT | 380.00 | 55.15 | 51.20 | 57.20 | +12.97 | +30.75% | 3 | 16 | 38.41% |
| DPZ230120C00390000 | 2022-07-01 3:32PM EDT | 390.00 | 49.25 | 47.20 | 50.60 | +8.75 | +21.60% | 4 | 363 | 37.10% |
| DPZ230120C00400000 | 2022-07-01 2:21PM EDT | 400.00 | 41.83 | 42.00 | 46.80 | -1.32 | -3.06% | 1 | 460 | 37.92% |
| DPZ230120C00410000 | 2022-06-22 3:13PM EDT | 410.00 | 33.90 | 37.90 | 40.10 | 0.00 | - | 2 | 59 | 35.99% |
| DPZ230120C00420000 | 2022-06-22 3:13PM EDT | 420.00 | 29.60 | 31.70 | 36.10 | 0.00 | - | 4 | 27 | 36.04% |
| DPZ230120C00430000 | 2022-07-01 11:51AM EDT | 430.00 | 28.20 | 29.50 | 31.80 | +2.40 | +9.30% | 2 | 17 | 35.55% |
| DPZ230120C00440000 | 2022-07-01 2:02PM EDT | 440.00 | 24.70 | 23.80 | 27.00 | +2.50 | +11.26% | 4 | 18 | 34.35% |
| DPZ230120C00450000 | 2022-07-01 11:51AM EDT | 450.00 | 21.00 | 20.90 | 24.40 | +1.00 | +5.00% | 1 | 59 | 34.74% |
| DPZ230120C00460000 | 2022-07-01 11:51AM EDT | 460.00 | 18.10 | 18.00 | 20.20 | +3.20 | +21.48% | 1 | 176 | 33.44% |
| DPZ230120C00470000 | 2022-06-30 3:29PM EDT | 470.00 | 12.50 | 15.10 | 17.80 | 0.00 | - | 2 | 53 | 33.48% |
| DPZ230120C00480000 | 2022-06-30 3:24PM EDT | 480.00 | 10.20 | 12.00 | 14.60 | 0.00 | - | 2 | 55 | 32.46% |
| DPZ230120C00490000 | 2022-06-30 3:21PM EDT | 490.00 | 8.50 | 11.50 | 13.90 | 0.00 | - | 1 | 37 | 33.70% |
| DPZ230120C00500000 | 2022-07-01 3:47PM EDT | 500.00 | 10.10 | 9.20 | 10.20 | +1.70 | +20.24% | 16 | 247 | 31.50% |
| DPZ230120C00510000 | 2022-06-22 1:32PM EDT | 510.00 | 7.40 | 7.70 | 9.80 | 0.00 | - | 1 | 65 | 32.73% |
| DPZ230120C00520000 | 2022-06-30 3:01PM EDT | 520.00 | 4.80 | 6.20 | 7.20 | 0.00 | - | 1 | 57 | 31.02% |
| DPZ230120C00530000 | 2022-06-30 1:51PM EDT | 530.00 | 4.30 | 4.50 | 7.60 | 0.00 | - | 1 | 122 | 33.07% |
| DPZ230120C00540000 | 2022-06-22 12:34PM EDT | 540.00 | 4.30 | 4.70 | 5.10 | 0.00 | - | 1 | 60 | 30.77% |
| DPZ230120C00560000 | 2022-07-01 11:01AM EDT | 560.00 | 3.00 | 3.20 | 4.70 | +1.60 | +114.29% | 1 | 159 | 32.70% |
| DPZ230120C00580000 | 2022-05-17 11:49AM EDT | 580.00 | 0.84 | 0.55 | 3.20 | 0.00 | - | 1 | 36 | 32.11% |
| DPZ230120C00600000 | 2022-06-28 9:30AM EDT | 600.00 | 1.75 | 0.25 | 2.15 | 0.00 | - | 2 | 180 | 31.60% |
| DPZ230120C00620000 | 2022-04-27 2:37PM EDT | 620.00 | 1.75 | 0.10 | 3.50 | 0.00 | - | 8 | 42 | 37.10% |
| DPZ230120C00640000 | 2022-04-14 12:42PM EDT | 640.00 | 1.65 | 0.20 | 0.95 | 0.00 | - | 2 | 127 | 30.86% |
| DPZ230120C00660000 | 2022-03-29 11:38AM EDT | 660.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | 1 | 47 | 43.53% |
| DPZ230120C00670000 | 2022-03-01 4:15PM EDT | 670.00 | 4.90 | 0.40 | 4.70 | 0.00 | - | 28 | 151 | 44.71% |
| DPZ230120C00680000 | 2022-02-03 2:51PM EDT | 680.00 | 5.40 | 1.25 | 7.10 | 0.00 | - | 5 | 36 | 50.26% |
| DPZ230120C00690000 | 2022-03-24 3:04PM EDT | 690.00 | 2.30 | 0.20 | 1.70 | 0.00 | - | 1 | 9 | 38.29% |
| DPZ230120C00700000 | 2022-03-01 4:14PM EDT | 700.00 | 3.70 | 0.20 | 5.00 | 0.00 | - | 6 | 25 | 48.13% |
| DPZ230120C00710000 | 2022-02-04 12:11PM EDT | 710.00 | 4.14 | 0.70 | 6.20 | 0.00 | - | 1 | 30 | 51.45% |
| DPZ230120C00720000 | 2022-03-01 11:31AM EDT | 720.00 | 3.20 | 0.10 | 3.20 | 0.00 | - | 8 | 166 | 45.55% |
| DPZ230120C00730000 | 2022-01-10 10:33AM EDT | 730.00 | 8.10 | 0.80 | 5.40 | 0.00 | - | 1 | 2 | 51.62% |
| DPZ230120C00740000 | 2021-11-10 7:57AM EDT | 740.00 | 9.70 | 10.50 | 18.90 | 0.00 | - | - | 100 | 67.47% |
| DPZ230120C00750000 | 2022-06-14 1:34PM EDT | 750.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 54 | 51.06% |
| DPZ230120C00760000 | 2022-01-13 11:00AM EDT | 760.00 | 4.70 | 0.40 | 4.60 | 0.00 | - | 32 | 100 | 52.34% |
| DPZ230120C00770000 | 2022-04-01 10:49AM EDT | 770.00 | 2.26 | 0.00 | 3.50 | 0.00 | - | 1 | 120 | 50.34% |
| DPZ230120C00780000 | 2022-01-24 12:54PM EDT | 780.00 | 2.71 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 54.84% |
| DPZ230120C00790000 | 2022-04-01 10:49AM EDT | 790.00 | 2.24 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 54.19% |
| DPZ230120C00800000 | 2022-06-21 12:15PM EDT | 800.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 38 | 42 | 55.91% |
| DPZ230120C00820000 | 2022-01-24 12:54PM EDT | 820.00 | 2.21 | 0.05 | 4.50 | 0.00 | - | 2 | 2 | 50.03% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120P00165000 | 2022-05-18 11:41AM EDT | 165.00 | 2.70 | 0.50 | 2.00 | 0.00 | - | 2 | 74 | 62.92% |
| DPZ230120P00170000 | 2021-11-10 7:58AM EDT | 170.00 | 2.20 | 0.30 | 5.00 | 0.00 | - | 18 | 112 | 70.03% |
| DPZ230120P00175000 | 2022-01-11 3:23PM EDT | 175.00 | 2.00 | 0.55 | 4.50 | 0.00 | - | 1 | 2 | 67.27% |
| DPZ230120P00180000 | 2022-05-17 1:34PM EDT | 180.00 | 2.80 | 0.90 | 2.40 | 0.00 | - | 2 | 78 | 60.17% |
| DPZ230120P00190000 | 2022-04-14 2:42PM EDT | 190.00 | 2.55 | 2.70 | 4.60 | 0.00 | - | 11 | 13 | 66.36% |
| DPZ230120P00195000 | 2022-07-01 1:58PM EDT | 195.00 | 1.51 | 0.15 | 2.25 | -2.97 | -66.29% | 1 | 165 | 51.82% |
| DPZ230120P00200000 | 2022-06-27 10:21AM EDT | 200.00 | 2.00 | 1.35 | 2.60 | 0.00 | - | 1 | 18 | 54.94% |
| DPZ230120P00210000 | 2022-04-28 3:42PM EDT | 210.00 | 4.75 | 3.30 | 3.70 | 0.00 | - | 2 | 55 | 58.13% |
| DPZ230120P00220000 | 2022-06-30 2:27PM EDT | 220.00 | 2.48 | 1.90 | 3.40 | 0.00 | - | 2 | 133 | 51.35% |
| DPZ230120P00230000 | 2022-05-11 12:52PM EDT | 230.00 | 9.50 | 4.10 | 4.60 | 0.00 | - | 5 | 62 | 53.91% |
| DPZ230120P00240000 | 2022-07-01 12:51PM EDT | 240.00 | 3.50 | 3.10 | 3.50 | +1.40 | +66.67% | 1 | 63 | 47.93% |
| DPZ230120P00250000 | 2022-05-11 2:55PM EDT | 250.00 | 13.00 | 4.60 | 6.50 | 0.00 | - | 2 | 112 | 50.36% |
| DPZ230120P00260000 | 2022-06-24 3:14PM EDT | 260.00 | 5.00 | 3.40 | 4.70 | 0.00 | - | 1 | 46 | 44.99% |
| DPZ230120P00270000 | 2022-06-30 3:44PM EDT | 270.00 | 6.30 | 4.70 | 6.20 | 0.00 | - | 1 | 89 | 45.26% |
| DPZ230120P00280000 | 2022-06-30 2:14PM EDT | 280.00 | 7.30 | 6.00 | 6.40 | 0.00 | - | 2 | 545 | 42.49% |
| DPZ230120P00290000 | 2022-06-22 10:59AM EDT | 290.00 | 8.40 | 6.40 | 7.50 | 0.00 | - | 1 | 85 | 41.40% |
| DPZ230120P00300000 | 2022-06-27 1:58PM EDT | 300.00 | 9.60 | 8.30 | 10.30 | 0.00 | - | 2 | 181 | 42.74% |
| DPZ230120P00310000 | 2022-06-27 1:59PM EDT | 310.00 | 11.00 | 9.80 | 11.10 | 0.00 | - | 9 | 103 | 40.59% |
| DPZ230120P00320000 | 2022-07-01 11:51AM EDT | 320.00 | 13.00 | 11.00 | 12.90 | -0.70 | -5.11% | 1 | 116 | 39.68% |
| DPZ230120P00330000 | 2022-07-01 1:54PM EDT | 330.00 | 14.50 | 13.40 | 15.00 | -1.60 | -9.94% | 1 | 191 | 38.87% |
| DPZ230120P00340000 | 2022-07-01 1:58PM EDT | 340.00 | 16.90 | 15.70 | 16.70 | -2.70 | -13.78% | 3 | 68 | 37.35% |
| DPZ230120P00350000 | 2022-07-01 2:36PM EDT | 350.00 | 19.70 | 16.30 | 18.90 | -2.10 | -9.63% | 2 | 67 | 36.16% |
| DPZ230120P00360000 | 2022-07-01 2:36PM EDT | 360.00 | 22.60 | 21.00 | 22.70 | -0.68 | -2.92% | 13 | 28 | 36.30% |
| DPZ230120P00370000 | 2022-07-01 1:40PM EDT | 370.00 | 25.80 | 21.00 | 25.70 | -1.10 | -4.09% | 2 | 40 | 35.32% |
| DPZ230120P00380000 | 2022-07-01 11:04AM EDT | 380.00 | 31.20 | 27.00 | 29.30 | +0.89 | +2.94% | 1 | 24 | 34.60% |
| DPZ230120P00390000 | 2022-07-01 1:25PM EDT | 390.00 | 34.50 | 30.50 | 34.80 | -15.70 | -31.27% | 2 | 39 | 35.23% |
| DPZ230120P00400000 | 2022-07-01 12:15PM EDT | 400.00 | 39.30 | 34.60 | 38.10 | -10.70 | -21.40% | 3 | 29 | 33.62% |
| DPZ230120P00410000 | 2022-07-01 1:34PM EDT | 410.00 | 43.90 | 40.10 | 44.00 | -6.10 | -12.20% | 2 | 210 | 33.92% |
| DPZ230120P00420000 | 2022-07-01 3:30PM EDT | 420.00 | 47.10 | 45.20 | 47.60 | -12.90 | -21.50% | 2 | 55 | 31.96% |
| DPZ230120P00430000 | 2022-06-14 3:26PM EDT | 430.00 | 69.85 | 51.70 | 54.90 | 0.00 | - | 5 | 73 | 32.79% |
| DPZ230120P00440000 | 2022-06-22 12:15PM EDT | 440.00 | 66.30 | 57.60 | 60.00 | 0.00 | - | 1 | 35 | 31.45% |
| DPZ230120P00450000 | 2022-06-30 1:25PM EDT | 450.00 | 73.00 | 63.40 | 67.80 | 0.00 | - | 1 | 15 | 32.13% |
| DPZ230120P00460000 | 2022-06-24 9:37AM EDT | 460.00 | 75.15 | 70.10 | 73.40 | 0.00 | - | 1 | 50 | 30.53% |
| DPZ230120P00470000 | 2022-07-01 1:38PM EDT | 470.00 | 82.00 | 76.70 | 81.30 | -57.54 | -41.24% | 5 | 192 | 30.73% |
| DPZ230120P00480000 | 2022-06-21 10:15AM EDT | 480.00 | 101.15 | 82.70 | 89.30 | 0.00 | - | 1 | 37 | 30.77% |
| DPZ230120P00490000 | 2022-05-24 11:06AM EDT | 490.00 | 151.50 | 104.60 | 109.70 | 0.00 | - | 1 | 83 | 42.87% |
| DPZ230120P00500000 | 2022-06-16 9:59AM EDT | 500.00 | 123.00 | 100.40 | 104.10 | 0.00 | - | 1 | 94 | 28.54% |
| DPZ230120P00510000 | 2022-01-18 2:39PM EDT | 510.00 | 81.71 | 99.30 | 106.10 | 0.00 | - | 2 | 32 | 0.00% |
| DPZ230120P00520000 | 2022-06-13 9:59AM EDT | 520.00 | 149.00 | 116.60 | 122.10 | 0.00 | - | 1 | 29 | 28.95% |
| DPZ230120P00530000 | 2022-03-23 12:12PM EDT | 530.00 | 141.19 | 151.80 | 158.20 | 0.00 | - | 4 | 117 | 55.44% |
| DPZ230120P00540000 | 2022-05-18 1:18PM EDT | 540.00 | 216.02 | 159.00 | 166.80 | 0.00 | - | 10 | 55 | 55.22% |
| DPZ230120P00560000 | 2022-01-04 2:47PM EDT | 560.00 | 79.00 | 130.90 | 137.30 | 0.00 | - | 4 | 4 | 0.00% |
| DPZ230120P00600000 | 2022-03-08 10:54AM EDT | 600.00 | 207.94 | 206.80 | 215.60 | 0.00 | - | 18 | 0 | 52.01% |
| DPZ230120P00620000 | 2021-11-10 7:58AM EDT | 620.00 | 167.50 | 120.00 | 126.70 | 0.00 | - | - | 4 | 0.00% |
| DPZ230120P00640000 | 2021-11-10 7:58AM EDT | 640.00 | 185.40 | 134.00 | 142.30 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ230120P00660000 | 2021-11-10 7:58AM EDT | 660.00 | 196.70 | 149.50 | 157.10 | 0.00 | - | - | 95 | 0.00% |
| DPZ230120P00670000 | 2021-11-10 7:58AM EDT | 670.00 | 210.70 | 157.00 | 166.00 | 0.00 | - | - | 13 | 0.00% |
| DPZ230120P00680000 | 2021-11-10 7:58AM EDT | 680.00 | 198.30 | 164.50 | 172.70 | 0.00 | - | - | 3 | 0.00% |
| DPZ230120P00690000 | 2021-11-10 7:58AM EDT | 690.00 | 218.20 | 173.00 | 182.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ230120P00700000 | 2021-11-10 7:58AM EDT | 700.00 | 216.20 | 181.00 | 190.30 | 0.00 | - | - | 2 | 0.00% |
| DPZ230120P00720000 | 2022-03-15 10:49AM EDT | 720.00 | 328.20 | 325.70 | 334.10 | 0.00 | - | 3 | 0 | 63.98% |
| DPZ230120P00750000 | 2022-02-28 10:56AM EDT | 750.00 | 327.14 | 337.00 | 346.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ230120P00760000 | 2022-02-28 10:56AM EDT | 760.00 | 337.12 | 347.00 | 355.90 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ230120P00800000 | 2022-01-24 11:30AM EDT | 800.00 | 362.39 | 391.50 | 400.50 | 0.00 | - | 5 | 5 | 54.32% |
© 2022 Yahoo. All rights reserved.
