Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240726C00495000 | 2024-06-11 2:10PM EDT | 495.00 | 37.22 | 29.00 | 36.40 | 0.00 | - | - | 1 | 43.44% |
| DPZ240726C00500000 | 2024-06-14 2:18PM EDT | 500.00 | 37.50 | 25.50 | 33.10 | 0.00 | - | 1 | 2 | 42.87% |
| DPZ240726C00520000 | 2024-06-21 2:55PM EDT | 520.00 | 17.70 | 14.40 | 21.40 | 0.00 | - | 3 | 3 | 40.52% |
| DPZ240726C00530000 | 2024-06-24 3:32PM EDT | 530.00 | 22.00 | 10.90 | 16.60 | 0.00 | - | 4 | 3 | 39.44% |
| DPZ240726C00535000 | 2024-06-12 10:49AM EDT | 535.00 | 22.50 | 8.60 | 14.80 | 0.00 | - | - | 2 | 39.51% |
| DPZ240726C00540000 | 2024-06-26 2:44PM EDT | 540.00 | 11.34 | 7.20 | 13.10 | 0.00 | - | 2 | 2 | 39.48% |
| DPZ240726C00545000 | 2024-06-26 10:54AM EDT | 545.00 | 11.41 | 6.30 | 11.80 | 0.00 | - | 2 | 1 | 39.92% |
| DPZ240726C00550000 | 2024-06-26 10:54AM EDT | 550.00 | 9.19 | 5.60 | 10.60 | 0.00 | - | 2 | 2 | 40.31% |
| DPZ240726C00555000 | 2024-06-06 9:30AM EDT | 555.00 | 8.00 | 4.40 | 9.60 | 0.00 | - | - | 1 | 40.88% |
| DPZ240726C00560000 | 2024-06-21 2:55PM EDT | 560.00 | 6.46 | 3.80 | 8.80 | 0.00 | - | 2 | 2 | 41.65% |
| DPZ240726C00565000 | 2024-06-21 2:55PM EDT | 565.00 | 6.05 | 2.20 | 7.90 | 0.00 | - | 2 | 3 | 42.02% |
| DPZ240726C00575000 | 2024-06-06 9:30AM EDT | 575.00 | 4.40 | 1.25 | 7.10 | 0.00 | - | - | 1 | 44.56% |
| DPZ240726C00580000 | 2024-06-07 9:30AM EDT | 580.00 | 3.20 | 0.05 | 6.80 | 0.00 | - | 1 | 1 | 45.92% |
| DPZ240726C00585000 | 2024-06-12 1:19PM EDT | 585.00 | 5.70 | 0.05 | 6.50 | 0.00 | - | 1 | 2 | 47.18% |
| DPZ240726C00605000 | 2024-06-21 9:30AM EDT | 605.00 | 2.10 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 52.56% |
| DPZ240726C00610000 | 2024-06-21 9:30AM EDT | 610.00 | 1.80 | 0.05 | 5.60 | 0.00 | - | 1 | 1 | 54.05% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240726P00445000 | 2024-06-27 3:13PM EDT | 445.00 | 1.73 | 0.05 | 6.20 | 0.00 | - | 1 | 2 | 54.52% |
| DPZ240726P00450000 | 2024-06-21 2:44PM EDT | 450.00 | 2.20 | 0.05 | 6.40 | -0.30 | -12.00% | 1 | 1 | 52.33% |
| DPZ240726P00455000 | 2024-06-21 9:30AM EDT | 455.00 | 2.10 | 1.80 | 6.80 | 0.00 | - | 1 | 1 | 50.65% |
| DPZ240726P00460000 | 2024-06-21 11:21AM EDT | 460.00 | 2.70 | 1.50 | 7.10 | 0.00 | - | 1 | 1 | 48.60% |
| DPZ240726P00465000 | 2024-06-21 11:21AM EDT | 465.00 | 3.03 | 2.40 | 7.60 | 0.00 | - | 1 | 1 | 47.00% |
| DPZ240726P00470000 | 2024-06-26 10:54AM EDT | 470.00 | 2.81 | 1.80 | 8.30 | 0.00 | - | 2 | 1 | 45.77% |
| DPZ240726P00475000 | 2024-06-27 9:56AM EDT | 475.00 | 1.65 | 3.90 | 9.00 | 0.00 | - | 1 | 4 | 44.37% |
| DPZ240726P00485000 | 2024-06-21 2:55PM EDT | 485.00 | 7.10 | 5.10 | 11.00 | 0.00 | - | 1 | 3 | 42.35% |
| DPZ240726P00490000 | 2024-06-13 9:54AM EDT | 490.00 | 6.03 | 6.20 | 12.00 | 0.00 | - | 1 | 2 | 41.02% |
| DPZ240726P00495000 | 2024-06-14 2:47PM EDT | 495.00 | 7.55 | 5.00 | 13.50 | 0.00 | - | 1 | 3 | 40.44% |
| DPZ240726P00500000 | 2024-06-28 3:25PM EDT | 500.00 | 11.00 | 9.70 | 14.70 | +0.70 | +6.80% | 1 | 12 | 39.03% |
| DPZ240726P00505000 | 2024-06-26 2:44PM EDT | 505.00 | 10.02 | 9.00 | 15.20 | 0.00 | - | 2 | 7 | 36.11% |
| DPZ240726P00510000 | 2024-06-28 1:04PM EDT | 510.00 | 15.60 | 11.70 | 18.90 | +6.10 | +64.21% | 1 | 10 | 38.68% |
| DPZ240726P00515000 | 2024-06-26 1:15PM EDT | 515.00 | 14.72 | 14.90 | 20.90 | 0.00 | - | 1 | 1 | 37.86% |
| DPZ240726P00525000 | 2024-06-10 2:12PM EDT | 525.00 | 20.60 | 19.80 | 25.90 | 0.00 | - | - | 2 | 37.02% |
© 2024 Yahoo. All rights reserved.