Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503C00425000 | 2024-04-04 2:54PM EDT | 425.00 | 65.20 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 86.72% |
| DPZ240503C00445000 | 2024-04-23 10:39AM EDT | 445.00 | 39.80 | 68.30 | 76.00 | 0.00 | - | - | 1 | 95.65% |
| DPZ240503C00450000 | 2024-04-25 11:24AM EDT | 450.00 | 45.70 | 64.10 | 69.90 | 0.00 | - | 1 | 3 | 85.89% |
| DPZ240503C00455000 | 2024-05-01 1:30PM EDT | 455.00 | 63.62 | 58.80 | 64.90 | +16.31 | +34.47% | 5 | 11 | 75.88% |
| DPZ240503C00460000 | 2024-03-25 1:15PM EDT | 460.00 | 21.90 | 32.60 | 35.00 | 0.00 | - | 9 | 9 | 0.00% |
| DPZ240503C00465000 | 2024-04-29 12:24PM EDT | 465.00 | 57.77 | 47.00 | 56.00 | 0.00 | - | 5 | 6 | 50.20% |
| DPZ240503C00470000 | 2024-04-29 1:51PM EDT | 470.00 | 56.00 | 42.20 | 51.00 | 0.00 | - | 12 | 21 | 51.17% |
| DPZ240503C00472500 | 2024-04-29 10:12AM EDT | 472.50 | 42.26 | 40.50 | 48.60 | 0.00 | - | 1 | 1 | 61.13% |
| DPZ240503C00475000 | 2024-04-29 12:33PM EDT | 475.00 | 50.43 | 38.50 | 46.00 | 0.00 | - | 5 | 7 | 61.84% |
| DPZ240503C00477500 | 2024-04-25 11:24AM EDT | 477.50 | 23.80 | 35.80 | 44.00 | 0.00 | - | 6 | 11 | 61.13% |
| DPZ240503C00480000 | 2024-04-29 11:34AM EDT | 480.00 | 44.00 | 32.70 | 41.00 | 0.00 | - | 21 | 47 | 93.87% |
| DPZ240503C00482500 | 2024-04-29 3:16PM EDT | 482.50 | 44.18 | 29.90 | 38.80 | 0.00 | - | 5 | 41 | 92.04% |
| DPZ240503C00485000 | 2024-04-29 3:16PM EDT | 485.00 | 41.84 | 27.40 | 35.20 | 0.00 | - | 9 | 13 | 79.19% |
| DPZ240503C00487500 | 2024-04-25 10:20AM EDT | 487.50 | 15.40 | 25.10 | 33.30 | 0.00 | - | 2 | 7 | 79.74% |
| DPZ240503C00490000 | 2024-04-29 10:04AM EDT | 490.00 | 24.00 | 23.60 | 30.80 | 0.00 | - | 14 | 42 | 75.49% |
| DPZ240503C00492500 | 2024-04-29 11:27AM EDT | 492.50 | 30.60 | 20.10 | 27.60 | 0.00 | - | 2 | 24 | 66.04% |
| DPZ240503C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 27.90 | 19.10 | 25.10 | 0.00 | - | 1 | 122 | 61.83% |
| DPZ240503C00497500 | 2024-05-01 10:48AM EDT | 497.50 | 25.32 | 15.50 | 22.70 | -9.58 | -27.45% | 2 | 54 | 58.25% |
| DPZ240503C00500000 | 2024-05-01 11:25AM EDT | 500.00 | 20.00 | 14.20 | 18.80 | -11.25 | -36.00% | 2 | 79 | 43.90% |
| DPZ240503C00502500 | 2024-05-01 3:48PM EDT | 502.50 | 15.30 | 13.00 | 17.60 | -6.30 | -29.17% | 1 | 37 | 48.71% |
| DPZ240503C00505000 | 2024-05-01 11:49AM EDT | 505.00 | 15.07 | 10.20 | 16.20 | -11.58 | -43.45% | 2 | 73 | 50.94% |
| DPZ240503C00510000 | 2024-05-01 1:22PM EDT | 510.00 | 12.00 | 7.10 | 10.90 | -9.55 | -44.32% | 15 | 92 | 39.01% |
| DPZ240503C00515000 | 2024-05-01 2:50PM EDT | 515.00 | 8.80 | 4.80 | 5.60 | -6.20 | -41.33% | 5 | 71 | 26.04% |
| DPZ240503C00520000 | 2024-05-01 3:58PM EDT | 520.00 | 2.60 | 2.55 | 3.20 | -7.90 | -75.24% | 51 | 116 | 25.49% |
| DPZ240503C00525000 | 2024-05-01 3:00PM EDT | 525.00 | 2.95 | 1.20 | 1.75 | -5.05 | -63.13% | 58 | 102 | 25.95% |
| DPZ240503C00530000 | 2024-05-01 3:58PM EDT | 530.00 | 0.60 | 0.50 | 0.95 | -4.80 | -88.89% | 158 | 163 | 27.00% |
| DPZ240503C00535000 | 2024-05-01 3:58PM EDT | 535.00 | 0.30 | 0.25 | 0.45 | -3.00 | -90.91% | 193 | 238 | 27.32% |
| DPZ240503C00540000 | 2024-05-01 3:50PM EDT | 540.00 | 0.25 | 0.15 | 0.30 | -1.65 | -86.84% | 75 | 526 | 29.93% |
| DPZ240503C00545000 | 2024-05-01 3:47PM EDT | 545.00 | 0.15 | 0.10 | 0.25 | -1.10 | -88.00% | 109 | 114 | 33.59% |
| DPZ240503C00550000 | 2024-05-01 3:55PM EDT | 550.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 98 | 229 | 36.72% |
| DPZ240503C00555000 | 2024-05-01 2:39PM EDT | 555.00 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 42 | 138 | 41.02% |
| DPZ240503C00560000 | 2024-05-01 12:57PM EDT | 560.00 | 0.05 | 0.05 | 0.35 | -0.20 | -80.00% | 10 | 156 | 49.76% |
| DPZ240503C00565000 | 2024-05-01 11:19AM EDT | 565.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 3 | 100 | 44.63% |
| DPZ240503C00570000 | 2024-05-01 11:49AM EDT | 570.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 51 | 352 | 48.34% |
| DPZ240503C00575000 | 2024-04-30 11:17AM EDT | 575.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 34 | 40 | 54.98% |
| DPZ240503C00580000 | 2024-04-30 1:11PM EDT | 580.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 217 | 51.17% |
| DPZ240503C00590000 | 2024-05-01 3:16PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 499 | 53.52% |
| DPZ240503C00600000 | 2024-05-01 1:32PM EDT | 600.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 321 | 59.77% |
| DPZ240503C00610000 | 2024-04-26 2:17PM EDT | 610.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 31 | 31 | 70.31% |
| DPZ240503C00620000 | 2024-04-29 11:43AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 71.09% |
| DPZ240503C00650000 | 2024-04-30 9:39AM EDT | 650.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 87.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503P00380000 | 2024-04-26 12:12PM EDT | 380.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 194.73% |
| DPZ240503P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 180.81% |
| DPZ240503P00395000 | 2024-04-26 2:47PM EDT | 395.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 6 | 18 | 173.93% |
| DPZ240503P00400000 | 2024-04-29 10:06AM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 27 | 104 | 98.44% |
| DPZ240503P00405000 | 2024-04-30 1:11PM EDT | 405.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 93.75% |
| DPZ240503P00410000 | 2024-04-30 10:43AM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 89.84% |
| DPZ240503P00415000 | 2024-04-29 10:57AM EDT | 415.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 19 | 147.00% |
| DPZ240503P00420000 | 2024-04-30 11:53AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 67 | 81.25% |
| DPZ240503P00425000 | 2024-04-29 1:06PM EDT | 425.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 61 | 76.56% |
| DPZ240503P00430000 | 2024-05-01 9:52AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 34 | 72.66% |
| DPZ240503P00435000 | 2024-04-29 1:11PM EDT | 435.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 41 | 68.36% |
| DPZ240503P00440000 | 2024-05-01 2:35PM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 275 | 77.15% |
| DPZ240503P00445000 | 2024-05-01 11:57AM EDT | 445.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 489 | 60.16% |
| DPZ240503P00450000 | 2024-05-01 11:08AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 55.86% |
| DPZ240503P00455000 | 2024-05-01 9:38AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 50 | 51.95% |
| DPZ240503P00460000 | 2024-05-01 11:59AM EDT | 460.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 51.56% |
| DPZ240503P00465000 | 2024-05-01 11:59AM EDT | 465.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 1 | 92 | 54.69% |
| DPZ240503P00470000 | 2024-04-30 3:19PM EDT | 470.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 69 | 42.97% |
| DPZ240503P00472500 | 2024-05-01 9:59AM EDT | 472.50 | 0.42 | 0.00 | 1.05 | +0.19 | +82.61% | 1 | 13 | 58.89% |
| DPZ240503P00475000 | 2024-05-01 2:57PM EDT | 475.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 64 | 56.06% |
| DPZ240503P00477500 | 2024-04-29 9:30AM EDT | 477.50 | 0.80 | 0.00 | 1.35 | 0.00 | - | 10 | 26 | 56.10% |
| DPZ240503P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 0.25 | 0.00 | 0.75 | -0.05 | -16.67% | 2 | 70 | 54.44% |
| DPZ240503P00482500 | 2024-04-29 3:16PM EDT | 482.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 55 | 46 | 35.45% |
| DPZ240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 0.26 | 0.00 | 1.05 | +0.15 | +136.36% | 2 | 105 | 52.61% |
| DPZ240503P00487500 | 2024-05-01 9:59AM EDT | 487.50 | 0.47 | 0.00 | 1.05 | +0.39 | +487.50% | 1 | 126 | 49.37% |
| DPZ240503P00490000 | 2024-05-01 2:35PM EDT | 490.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 1 | 491 | 35.52% |
| DPZ240503P00492500 | 2024-05-01 12:22PM EDT | 492.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 18 | 35.43% |
| DPZ240503P00495000 | 2024-05-01 2:31PM EDT | 495.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 24 | 208 | 33.94% |
| DPZ240503P00497500 | 2024-05-01 12:36PM EDT | 497.50 | 0.15 | 0.10 | 0.40 | -0.05 | -25.00% | 2 | 56 | 27.95% |
| DPZ240503P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 0.33 | 0.25 | 0.45 | +0.08 | +32.00% | 47 | 200 | 25.73% |
| DPZ240503P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 0.40 | 0.30 | 0.65 | +0.17 | +73.91% | 22 | 53 | 25.10% |
| DPZ240503P00505000 | 2024-05-01 2:43PM EDT | 505.00 | 0.45 | 0.50 | 0.95 | +0.10 | +28.57% | 100 | 311 | 24.66% |
| DPZ240503P00510000 | 2024-05-01 3:54PM EDT | 510.00 | 1.70 | 1.35 | 2.25 | +1.05 | +161.54% | 109 | 166 | 25.82% |
| DPZ240503P00515000 | 2024-05-01 3:46PM EDT | 515.00 | 3.00 | 3.20 | 3.90 | +1.95 | +185.71% | 96 | 178 | 24.52% |
| DPZ240503P00520000 | 2024-05-01 3:10PM EDT | 520.00 | 3.80 | 5.70 | 6.70 | +1.65 | +76.74% | 85 | 217 | 25.05% |
| DPZ240503P00525000 | 2024-05-01 3:47PM EDT | 525.00 | 9.50 | 6.70 | 12.20 | +6.16 | +184.43% | 52 | 214 | 37.71% |
| DPZ240503P00530000 | 2024-05-01 2:42PM EDT | 530.00 | 10.00 | 10.70 | 17.90 | +3.80 | +61.29% | 9 | 196 | 50.87% |
| DPZ240503P00535000 | 2024-05-01 2:35PM EDT | 535.00 | 18.00 | 16.50 | 20.80 | +9.90 | +122.22% | 57 | 211 | 44.47% |
| DPZ240503P00540000 | 2024-04-30 2:23PM EDT | 540.00 | 12.20 | 20.40 | 27.40 | 0.00 | - | 38 | 12 | 63.55% |
© 2024 Yahoo. All rights reserved.