Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705C00475000 | 2024-06-14 3:34PM EDT | 475.00 | 52.82 | 37.00 | 44.20 | 0.00 | - | 1 | 1 | 56.69% |
| DPZ240705C00480000 | 2024-06-14 3:34PM EDT | 480.00 | 47.96 | 32.60 | 41.50 | 0.00 | - | 1 | 1 | 64.42% |
| DPZ240705C00490000 | 2024-06-27 3:16PM EDT | 490.00 | 27.74 | 22.80 | 31.80 | 0.00 | - | 2 | 0 | 54.44% |
| DPZ240705C00510000 | 2024-06-17 1:39PM EDT | 510.00 | 28.01 | 6.20 | 11.70 | 0.00 | - | 1 | 1 | 28.74% |
| DPZ240705C00515000 | 2024-06-28 3:47PM EDT | 515.00 | 5.50 | 5.10 | 6.60 | -1.33 | -19.47% | 5 | 5 | 20.75% |
| DPZ240705C00520000 | 2024-06-28 3:59PM EDT | 520.00 | 3.20 | 3.00 | 6.50 | -1.20 | -27.27% | 24 | 34 | 28.66% |
| DPZ240705C00522500 | 2024-06-28 12:29PM EDT | 522.50 | 2.70 | 1.90 | 4.50 | -8.50 | -75.89% | 2 | 25 | 24.98% |
| DPZ240705C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 1.80 | 1.25 | 3.50 | -1.22 | -40.40% | 43 | 36 | 24.32% |
| DPZ240705C00527500 | 2024-06-28 2:40PM EDT | 527.50 | 1.35 | 1.00 | 3.00 | -6.05 | -81.76% | 16 | 2 | 25.17% |
| DPZ240705C00530000 | 2024-06-28 1:19PM EDT | 530.00 | 1.00 | 0.20 | 2.55 | -0.46 | -31.51% | 9 | 22 | 25.88% |
| DPZ240705C00535000 | 2024-06-28 2:31PM EDT | 535.00 | 0.55 | 0.40 | 2.25 | -0.50 | -47.62% | 3 | 18 | 29.35% |
| DPZ240705C00540000 | 2024-06-28 1:05PM EDT | 540.00 | 0.30 | 0.20 | 0.45 | -0.29 | -49.15% | 6 | 26 | 21.44% |
| DPZ240705C00545000 | 2024-06-25 1:12PM EDT | 545.00 | 1.23 | 0.05 | 0.45 | 0.00 | - | 3 | 17 | 24.78% |
| DPZ240705C00550000 | 2024-06-28 3:41PM EDT | 550.00 | 0.60 | 0.05 | 0.60 | -0.15 | -20.00% | 1 | 20 | 29.79% |
| DPZ240705C00555000 | 2024-06-06 11:40AM EDT | 555.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | 3 | 3 | 49.76% |
| DPZ240705C00575000 | 2024-06-27 2:52PM EDT | 575.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.20% |
| DPZ240705C00610000 | 2024-06-28 3:28PM EDT | 610.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 2 | 6 | 52.39% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705P00375000 | 2024-06-24 12:13PM EDT | 375.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 15 | 132.03% |
| DPZ240705P00435000 | 2024-06-28 3:37PM EDT | 435.00 | 0.05 | 0.00 | 1.05 | -1.78 | -97.27% | 10 | 2 | 66.31% |
| DPZ240705P00440000 | 2024-06-27 3:18PM EDT | 440.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 49.02% |
| DPZ240705P00450000 | 2024-06-27 3:10PM EDT | 450.00 | 0.56 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 58.20% |
| DPZ240705P00460000 | 2024-06-18 3:11PM EDT | 460.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 15 | 14 | 66.11% |
| DPZ240705P00465000 | 2024-06-18 3:11PM EDT | 465.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 55 | 55 | 53.83% |
| DPZ240705P00470000 | 2024-06-04 10:40AM EDT | 470.00 | 1.34 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 60.44% |
| DPZ240705P00475000 | 2024-06-05 3:31PM EDT | 475.00 | 1.74 | 0.05 | 1.55 | 0.00 | - | - | 1 | 47.22% |
| DPZ240705P00480000 | 2024-06-28 12:50PM EDT | 480.00 | 0.16 | 0.15 | 1.00 | -0.09 | -36.00% | 6 | 11 | 38.10% |
| DPZ240705P00485000 | 2024-06-28 2:22PM EDT | 485.00 | 0.48 | 0.10 | 0.35 | +0.10 | +26.32% | 4 | 15 | 26.78% |
| DPZ240705P00490000 | 2024-06-27 3:18PM EDT | 490.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 25.04% |
| DPZ240705P00495000 | 2024-06-28 12:40PM EDT | 495.00 | 0.68 | 0.35 | 0.70 | -0.18 | -20.93% | 11 | 4 | 23.04% |
| DPZ240705P00500000 | 2024-06-28 12:40PM EDT | 500.00 | 1.13 | 0.60 | 1.15 | +0.24 | +26.97% | 11 | 18 | 21.94% |
| DPZ240705P00505000 | 2024-06-28 12:40PM EDT | 505.00 | 1.82 | 1.15 | 1.90 | -0.06 | -3.19% | 3 | 22 | 20.98% |
| DPZ240705P00507500 | 2024-06-28 2:39PM EDT | 507.50 | 2.25 | 1.60 | 2.50 | -0.25 | -10.00% | 5 | 49 | 20.84% |
| DPZ240705P00510000 | 2024-06-28 3:20PM EDT | 510.00 | 3.10 | 2.25 | 3.20 | -0.23 | -6.91% | 10 | 56 | 20.55% |
| DPZ240705P00512500 | 2024-06-28 3:02PM EDT | 512.50 | 3.99 | 2.95 | 3.80 | +0.29 | +7.84% | 5 | 13 | 19.37% |
| DPZ240705P00515000 | 2024-06-28 3:07PM EDT | 515.00 | 5.29 | 3.90 | 4.70 | +0.69 | +15.00% | 16 | 25 | 18.74% |
| DPZ240705P00517500 | 2024-06-28 11:47AM EDT | 517.50 | 5.10 | 5.10 | 6.60 | -0.65 | -11.30% | 12 | 17 | 21.00% |
| DPZ240705P00520000 | 2024-06-28 1:45PM EDT | 520.00 | 7.50 | 4.70 | 8.60 | +0.14 | +1.90% | 24 | 15 | 23.07% |
| DPZ240705P00522500 | 2024-06-27 2:14PM EDT | 522.50 | 9.05 | 5.80 | 10.40 | 0.00 | - | 9 | 26 | 23.98% |
| DPZ240705P00525000 | 2024-06-28 2:53PM EDT | 525.00 | 10.80 | 8.10 | 13.00 | +2.80 | +35.00% | 5 | 32 | 27.55% |
| DPZ240705P00530000 | 2024-06-27 10:24AM EDT | 530.00 | 14.26 | 11.70 | 16.90 | 0.00 | - | 1 | 5 | 28.87% |
| DPZ240705P00532500 | 2024-06-28 9:50AM EDT | 532.50 | 13.00 | 15.90 | 21.20 | +3.15 | +31.98% | 1 | 6 | 39.10% |
| DPZ240705P00535000 | 2024-06-28 3:54PM EDT | 535.00 | 19.40 | 17.80 | 23.60 | +6.00 | +44.78% | 3 | 32 | 41.44% |
© 2024 Yahoo. All rights reserved.