Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00250000 | 2024-01-17 4:14PM EDT | 250.00 | 177.81 | 174.00 | 183.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 0.00% |
| DPZ240920C00350000 | 2024-02-26 10:43AM EDT | 350.00 | 130.71 | 143.60 | 150.30 | 0.00 | - | 1 | 1 | 31.28% |
| DPZ240920C00360000 | 2024-04-05 12:40PM EDT | 360.00 | 140.00 | 144.00 | 153.00 | 0.00 | - | 5 | 4 | 55.21% |
| DPZ240920C00370000 | 2024-03-20 3:39PM EDT | 370.00 | 93.87 | 110.00 | 119.40 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240920C00380000 | 2024-04-26 1:07PM EDT | 380.00 | 130.67 | 125.90 | 135.00 | +45.87 | +54.09% | 1 | 2 | 51.42% |
| DPZ240920C00410000 | 2024-04-04 3:20PM EDT | 410.00 | 94.70 | 100.20 | 108.00 | 0.00 | - | 2 | 15 | 45.23% |
| DPZ240920C00420000 | 2024-04-05 9:39AM EDT | 420.00 | 86.90 | 92.40 | 99.60 | 0.00 | - | 5 | 8 | 43.66% |
| DPZ240920C00430000 | 2024-04-04 10:17AM EDT | 430.00 | 86.86 | 83.40 | 92.00 | 0.00 | - | 1 | 37 | 42.77% |
| DPZ240920C00440000 | 2024-04-10 9:53AM EDT | 440.00 | 77.65 | 76.00 | 82.80 | 0.00 | - | 1 | 24 | 40.14% |
| DPZ240920C00450000 | 2024-04-26 3:23PM EDT | 450.00 | 73.15 | 69.10 | 74.60 | +10.75 | +17.23% | 3 | 22 | 38.37% |
| DPZ240920C00460000 | 2024-04-19 10:29AM EDT | 460.00 | 65.10 | 60.50 | 66.50 | +15.90 | +32.32% | 2 | 5 | 36.54% |
| DPZ240920C00470000 | 2024-04-25 12:18PM EDT | 470.00 | 55.12 | 53.10 | 61.40 | 0.00 | - | 28 | 67 | 37.09% |
| DPZ240920C00480000 | 2024-04-24 2:26PM EDT | 480.00 | 42.23 | 48.50 | 53.30 | 0.00 | - | 1 | 17 | 34.84% |
| DPZ240920C00490000 | 2024-04-25 10:29AM EDT | 490.00 | 38.90 | 42.10 | 47.20 | 0.00 | - | 10 | 57 | 34.01% |
| DPZ240920C00500000 | 2024-04-26 3:01PM EDT | 500.00 | 40.71 | 39.70 | 40.70 | +2.41 | +6.29% | 1 | 70 | 32.60% |
| DPZ240920C00510000 | 2024-04-25 10:12AM EDT | 510.00 | 29.90 | 34.70 | 36.00 | 0.00 | - | 2 | 121 | 32.33% |
| DPZ240920C00520000 | 2024-04-26 12:51PM EDT | 520.00 | 30.89 | 30.20 | 31.70 | +5.09 | +19.73% | 5 | 52 | 32.09% |
| DPZ240920C00530000 | 2024-04-25 10:12AM EDT | 530.00 | 26.30 | 26.10 | 28.30 | +4.20 | +19.00% | 2 | 90 | 32.27% |
| DPZ240920C00540000 | 2024-04-25 10:12AM EDT | 540.00 | 18.90 | 20.30 | 24.60 | 0.00 | - | 2 | 28 | 31.94% |
| DPZ240920C00550000 | 2024-04-26 11:44AM EDT | 550.00 | 19.30 | 16.80 | 21.30 | +6.70 | +53.17% | 42 | 31 | 31.65% |
| DPZ240920C00560000 | 2024-04-26 12:51PM EDT | 560.00 | 16.76 | 15.70 | 17.70 | +2.66 | +18.87% | 2 | 36 | 30.81% |
| DPZ240920C00570000 | 2024-04-26 3:47PM EDT | 570.00 | 14.70 | 13.10 | 15.60 | +4.22 | +40.27% | 2 | 129 | 31.01% |
| DPZ240920C00580000 | 2024-04-26 1:44PM EDT | 580.00 | 12.60 | 11.10 | 12.80 | +4.00 | +46.51% | 2 | 123 | 30.28% |
| DPZ240920C00590000 | 2024-04-26 3:01PM EDT | 590.00 | 10.65 | 9.10 | 11.30 | -0.35 | -3.18% | 2 | 29 | 30.59% |
| DPZ240920C00600000 | 2024-04-26 1:45PM EDT | 600.00 | 8.90 | 7.80 | 9.40 | +3.78 | +73.83% | 1 | 9 | 30.22% |
| DPZ240920C00620000 | 2024-04-26 1:46PM EDT | 620.00 | 6.40 | 5.70 | 6.70 | +1.90 | +42.22% | 31 | 1 | 30.00% |
| DPZ240920C00640000 | 2024-04-26 10:50AM EDT | 640.00 | 3.90 | 2.65 | 5.10 | -1.30 | -25.00% | 1 | 32 | 30.46% |
| DPZ240920C00660000 | 2024-04-26 2:03PM EDT | 660.00 | 3.10 | 1.30 | 5.00 | +1.03 | +49.76% | 2 | 1 | 32.89% |
| DPZ240920C00720000 | 2024-04-11 1:32PM EDT | 720.00 | 1.30 | 0.50 | 1.75 | +0.20 | +18.18% | 1 | 4 | 32.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 71.03% |
| DPZ240920P00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.50 | 0.15 | 1.00 | 0.00 | - | 1 | 28 | 52.69% |
| DPZ240920P00250000 | 2024-02-23 2:42PM EDT | 250.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 62.39% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 56.01% |
| DPZ240920P00280000 | 2024-03-11 1:51PM EDT | 280.00 | 1.50 | 0.05 | 1.70 | 0.00 | - | 1 | 14 | 50.61% |
| DPZ240920P00290000 | 2024-03-11 2:20PM EDT | 290.00 | 1.75 | 0.05 | 3.90 | 0.00 | - | 1 | 6 | 56.74% |
| DPZ240920P00300000 | 2024-04-17 3:45PM EDT | 300.00 | 1.20 | 0.35 | 1.55 | 0.00 | - | 4 | 16 | 44.56% |
| DPZ240920P00310000 | 2024-02-26 2:27PM EDT | 310.00 | 2.20 | 0.55 | 4.00 | 0.00 | - | 6 | 3 | 51.17% |
| DPZ240920P00320000 | 2024-04-17 3:18PM EDT | 320.00 | 1.65 | 0.75 | 1.80 | 0.00 | - | 4 | 57 | 40.77% |
| DPZ240920P00330000 | 2024-04-02 1:47PM EDT | 330.00 | 1.74 | 1.05 | 2.55 | 0.00 | - | 1 | 27 | 41.18% |
| DPZ240920P00340000 | 2024-03-19 11:26AM EDT | 340.00 | 3.75 | 1.60 | 2.70 | 0.00 | - | 10 | 28 | 39.18% |
| DPZ240920P00350000 | 2024-04-24 2:35PM EDT | 350.00 | 2.60 | 1.80 | 3.00 | 0.00 | - | 1 | 35 | 37.62% |
| DPZ240920P00360000 | 2024-04-26 3:30PM EDT | 360.00 | 2.70 | 2.05 | 2.90 | -0.40 | -12.90% | 1 | 6 | 34.90% |
| DPZ240920P00370000 | 2024-03-27 10:04AM EDT | 370.00 | 3.92 | 2.90 | 3.50 | 0.00 | - | 5 | 34 | 34.04% |
| DPZ240920P00380000 | 2024-04-17 2:36PM EDT | 380.00 | 5.49 | 2.25 | 4.10 | 0.00 | - | 2 | 135 | 32.95% |
| DPZ240920P00390000 | 2024-04-23 12:01PM EDT | 390.00 | 6.30 | 4.10 | 4.90 | 0.00 | - | 1 | 13 | 32.07% |
| DPZ240920P00400000 | 2024-04-26 1:47PM EDT | 400.00 | 5.40 | 5.20 | 6.50 | -2.63 | -32.75% | 1 | 114 | 32.27% |
| DPZ240920P00410000 | 2024-03-25 1:34PM EDT | 410.00 | 10.40 | 7.70 | 8.40 | 0.00 | - | 32 | 70 | 32.42% |
| DPZ240920P00420000 | 2024-04-24 2:42PM EDT | 420.00 | 10.10 | 7.90 | 8.60 | 0.00 | - | 1 | 40 | 29.96% |
| DPZ240920P00430000 | 2024-04-26 1:31PM EDT | 430.00 | 9.90 | 7.50 | 10.40 | -0.56 | -5.35% | 1 | 75 | 29.41% |
| DPZ240920P00440000 | 2024-04-22 3:50PM EDT | 440.00 | 18.40 | 9.50 | 12.40 | 0.00 | - | 1 | 169 | 28.77% |
| DPZ240920P00450000 | 2024-04-19 12:12PM EDT | 450.00 | 21.90 | 12.60 | 14.70 | 0.00 | - | 1 | 15 | 28.12% |
| DPZ240920P00460000 | 2024-04-23 10:08AM EDT | 460.00 | 22.60 | 16.20 | 20.30 | 0.00 | - | 1 | 8 | 30.18% |
| DPZ240920P00470000 | 2024-04-24 10:08AM EDT | 470.00 | 24.30 | 19.40 | 20.70 | 0.00 | - | 2 | 25 | 27.14% |
| DPZ240920P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 23.48 | 19.80 | 24.40 | -4.42 | -15.84% | 2 | 186 | 26.72% |
| DPZ240920P00490000 | 2024-04-26 3:47PM EDT | 490.00 | 27.15 | 27.40 | 28.60 | -4.95 | -15.42% | 3 | 36 | 26.35% |
| DPZ240920P00500000 | 2024-04-26 3:47PM EDT | 500.00 | 31.60 | 31.90 | 33.20 | -5.70 | -15.28% | 6 | 15 | 25.92% |
| DPZ240920P00510000 | 2024-04-26 3:13PM EDT | 510.00 | 36.70 | 36.70 | 38.30 | -4.00 | -9.83% | 1 | 10 | 25.51% |
| DPZ240920P00520000 | 2024-04-26 12:58PM EDT | 520.00 | 42.40 | 42.10 | 43.90 | -8.60 | -16.86% | 3 | 6 | 25.13% |
| DPZ240920P00550000 | 2024-03-27 11:16AM EDT | 550.00 | 70.80 | 59.60 | 62.80 | 0.00 | - | 1 | 1 | 23.31% |
© 2024 Yahoo. All rights reserved.