Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240524C00450000 | 2024-04-26 11:44AM EDT | 450.00 | 55.02 | 64.00 | 73.00 | 0.00 | - | 3 | 3 | 58.36% |
| DPZ240524C00480000 | 2024-04-25 11:58AM EDT | 480.00 | 28.00 | 36.30 | 43.90 | 0.00 | - | 3 | 3 | 41.75% |
| DPZ240524C00490000 | 2024-05-01 1:05PM EDT | 490.00 | 33.70 | 26.20 | 34.00 | +14.20 | +72.82% | 2 | 2 | 35.24% |
| DPZ240524C00495000 | 2024-04-29 10:44AM EDT | 495.00 | 27.90 | 23.00 | 31.20 | 0.00 | - | 1 | 1 | 36.66% |
| DPZ240524C00500000 | 2024-04-09 9:30AM EDT | 500.00 | 22.77 | 22.20 | 27.30 | 0.00 | - | - | 6 | 35.19% |
| DPZ240524C00505000 | 2024-04-29 3:48PM EDT | 505.00 | 25.86 | 18.60 | 22.30 | 0.00 | - | 2 | 6 | 31.18% |
| DPZ240524C00510000 | 2024-04-25 1:03PM EDT | 510.00 | 12.60 | 15.50 | 18.50 | 0.00 | - | 1 | 3 | 29.33% |
| DPZ240524C00520000 | 2024-04-29 3:52PM EDT | 520.00 | 16.90 | 7.80 | 13.50 | 0.00 | - | 5 | 8 | 29.34% |
| DPZ240524C00525000 | 2024-04-30 9:46AM EDT | 525.00 | 12.00 | 8.00 | 11.40 | 0.00 | - | 1 | 9 | 29.36% |
| DPZ240524C00530000 | 2024-04-29 1:31PM EDT | 530.00 | 12.40 | 6.20 | 7.50 | 0.00 | - | 2 | 2 | 25.18% |
| DPZ240524C00540000 | 2024-04-30 3:59PM EDT | 540.00 | 8.40 | 3.70 | 5.90 | 0.00 | - | 5 | 5 | 27.98% |
| DPZ240524C00550000 | 2024-04-30 2:41PM EDT | 550.00 | 5.20 | 1.75 | 2.65 | 0.00 | - | 8 | 11 | 24.64% |
| DPZ240524C00560000 | 2024-04-25 11:51AM EDT | 560.00 | 2.05 | 1.15 | 1.55 | 0.00 | - | - | 1 | 24.93% |
| DPZ240524C00570000 | 2024-04-30 9:54AM EDT | 570.00 | 2.12 | 0.10 | 0.95 | 0.00 | - | 7 | 8 | 25.66% |
| DPZ240524C00575000 | 2024-04-29 1:14PM EDT | 575.00 | 1.68 | 0.35 | 2.55 | 0.00 | - | 3 | 3 | 34.96% |
| DPZ240524C00580000 | 2024-04-30 10:18AM EDT | 580.00 | 1.50 | 0.05 | 3.10 | 0.00 | - | 7 | 7 | 39.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240524P00375000 | 2024-04-29 9:59AM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 80.58% |
| DPZ240524P00405000 | 2024-04-22 1:53PM EDT | 405.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | - | 3 | 64.43% |
| DPZ240524P00425000 | 2024-04-11 1:20PM EDT | 425.00 | 2.00 | 0.00 | 2.65 | 0.00 | - | - | 1 | 56.90% |
| DPZ240524P00440000 | 2024-04-26 12:25PM EDT | 440.00 | 2.20 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 49.46% |
| DPZ240524P00445000 | 2024-04-29 10:44AM EDT | 445.00 | 1.33 | 0.05 | 2.80 | 0.00 | - | 1 | 21 | 47.05% |
| DPZ240524P00450000 | 2024-04-29 10:44AM EDT | 450.00 | 1.41 | 0.15 | 2.85 | 0.00 | - | 1 | 0 | 44.62% |
| DPZ240524P00455000 | 2024-04-26 10:57AM EDT | 455.00 | 3.96 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 38.33% |
| DPZ240524P00460000 | 2024-04-11 1:32PM EDT | 460.00 | 5.90 | 0.60 | 1.20 | 0.00 | - | - | 3 | 31.34% |
| DPZ240524P00465000 | 2024-04-29 1:03PM EDT | 465.00 | 0.35 | 0.45 | 1.75 | -0.11 | -23.91% | 1 | 5 | 31.91% |
| DPZ240524P00475000 | 2024-04-29 2:31PM EDT | 475.00 | 1.25 | 0.10 | 1.75 | 0.00 | - | 1 | 2 | 26.97% |
| DPZ240524P00495000 | 2024-04-30 2:40PM EDT | 495.00 | 2.35 | 3.30 | 4.30 | 0.00 | - | 5 | 11 | 23.93% |
| DPZ240524P00500000 | 2024-04-30 11:03AM EDT | 500.00 | 1.65 | 4.50 | 7.90 | 0.00 | - | 4 | 7 | 28.84% |
© 2024 Yahoo. All rights reserved.