Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240628C00435000 | 2024-05-21 11:50AM EDT | 435.00 | 81.65 | 86.00 | 95.10 | 0.00 | - | - | 1 | 126.50% |
| DPZ240628C00440000 | 2024-06-21 10:06AM EDT | 440.00 | 86.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240628C00470000 | 2024-06-10 12:51PM EDT | 470.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240628C00485000 | 2024-06-11 11:28AM EDT | 485.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240628C00500000 | 2024-06-11 9:31AM EDT | 500.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240628C00505000 | 2024-06-03 10:01AM EDT | 505.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240628C00510000 | 2024-06-21 1:19PM EDT | 510.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DPZ240628C00515000 | 2024-06-21 2:35PM EDT | 515.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| DPZ240628C00517500 | 2024-06-21 3:48PM EDT | 517.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| DPZ240628C00520000 | 2024-06-21 3:52PM EDT | 520.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| DPZ240628C00522500 | 2024-06-21 3:52PM EDT | 522.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| DPZ240628C00525000 | 2024-06-21 2:36PM EDT | 525.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 1.56% |
| DPZ240628C00527500 | 2024-06-21 11:05AM EDT | 527.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| DPZ240628C00530000 | 2024-06-21 3:52PM EDT | 530.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 3.13% |
| DPZ240628C00532500 | 2024-06-21 3:58PM EDT | 532.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| DPZ240628C00535000 | 2024-06-21 3:16PM EDT | 535.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| DPZ240628C00540000 | 2024-06-21 3:50PM EDT | 540.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 6.25% |
| DPZ240628C00545000 | 2024-06-21 1:23PM EDT | 545.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| DPZ240628C00550000 | 2024-06-20 10:31AM EDT | 550.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| DPZ240628C00555000 | 2024-06-21 9:32AM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| DPZ240628C00560000 | 2024-06-14 2:49PM EDT | 560.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DPZ240628C00565000 | 2024-06-03 3:41PM EDT | 565.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| DPZ240628C00570000 | 2024-05-21 2:16PM EDT | 570.00 | 1.24 | 0.00 | 3.00 | 0.00 | - | - | 6 | 56.29% |
| DPZ240628C00575000 | 2024-06-12 1:21PM EDT | 575.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DPZ240628C00580000 | 2024-06-17 9:30AM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DPZ240628C00585000 | 2024-06-05 2:44PM EDT | 585.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DPZ240628C00600000 | 2024-06-10 3:27PM EDT | 600.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DPZ240628C00640000 | 2024-06-21 12:59PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| DPZ240628C00650000 | 2024-06-20 2:31PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240628C00660000 | 2024-06-20 11:44AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DPZ240628C00670000 | 2024-06-20 11:45AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| DPZ240628C00680000 | 2024-06-17 10:13AM EDT | 680.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240628P00290000 | 2024-06-06 9:51AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240628P00300000 | 2024-06-06 9:51AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DPZ240628P00370000 | 2024-06-17 11:42AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DPZ240628P00375000 | 2024-06-17 11:32AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| DPZ240628P00380000 | 2024-06-17 11:32AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| DPZ240628P00385000 | 2024-06-17 11:42AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DPZ240628P00390000 | 2024-06-17 3:48PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240628P00395000 | 2024-06-17 10:12AM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240628P00405000 | 2024-06-20 2:33PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| DPZ240628P00410000 | 2024-06-18 1:02PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| DPZ240628P00415000 | 2024-06-18 1:03PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| DPZ240628P00430000 | 2024-05-28 11:49AM EDT | 430.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| DPZ240628P00435000 | 2024-05-28 11:49AM EDT | 435.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| DPZ240628P00455000 | 2024-05-30 2:31PM EDT | 455.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DPZ240628P00460000 | 2024-05-30 2:31PM EDT | 460.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| DPZ240628P00465000 | 2024-06-18 12:26PM EDT | 465.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DPZ240628P00470000 | 2024-05-31 10:22AM EDT | 470.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DPZ240628P00475000 | 2024-06-21 11:40AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| DPZ240628P00480000 | 2024-06-21 1:04PM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DPZ240628P00485000 | 2024-06-21 3:59PM EDT | 485.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| DPZ240628P00490000 | 2024-06-21 2:51PM EDT | 490.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DPZ240628P00495000 | 2024-06-21 2:58PM EDT | 495.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| DPZ240628P00497500 | 2024-06-21 2:51PM EDT | 497.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| DPZ240628P00500000 | 2024-06-21 3:25PM EDT | 500.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 6.25% |
| DPZ240628P00502500 | 2024-06-21 2:14PM EDT | 502.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DPZ240628P00505000 | 2024-06-21 3:41PM EDT | 505.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| DPZ240628P00507500 | 2024-06-21 10:22AM EDT | 507.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| DPZ240628P00510000 | 2024-06-21 3:54PM EDT | 510.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| DPZ240628P00512500 | 2024-06-18 11:48AM EDT | 512.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| DPZ240628P00515000 | 2024-06-21 3:59PM EDT | 515.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 39 | 3.13% |
| DPZ240628P00517500 | 2024-06-21 3:52PM EDT | 517.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 44 | 55 | 1.56% |
| DPZ240628P00520000 | 2024-06-21 3:42PM EDT | 520.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 0.78% |
| DPZ240628P00522500 | 2024-06-21 3:41PM EDT | 522.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| DPZ240628P00525000 | 2024-06-21 3:58PM EDT | 525.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 0.00% |
| DPZ240628P00527500 | 2024-06-21 11:48AM EDT | 527.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| DPZ240628P00530000 | 2024-06-21 9:47AM EDT | 530.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DPZ240628P00532500 | 2024-06-20 12:30PM EDT | 532.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| DPZ240628P00535000 | 2024-06-20 3:00PM EDT | 535.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DPZ240628P00540000 | 2024-06-21 2:08PM EDT | 540.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.