Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620C00310000 | 2024-04-05 3:40PM EDT | 310.00 | 203.55 | 203.00 | 213.00 | 0.00 | - | 3 | 3 | 52.43% |
| DPZ250620C00330000 | 2024-04-05 3:40PM EDT | 330.00 | 186.45 | 186.00 | 196.00 | 0.00 | - | 3 | 3 | 49.97% |
| DPZ250620C00420000 | 2024-03-25 11:16AM EDT | 420.00 | 90.35 | 104.00 | 114.00 | 0.00 | - | 1 | 1 | 34.43% |
| DPZ250620C00430000 | 2024-03-25 11:16AM EDT | 430.00 | 83.90 | 99.30 | 104.70 | 0.00 | - | 1 | 1 | 32.58% |
| DPZ250620C00450000 | 2024-04-22 9:42AM EDT | 450.00 | 83.46 | 96.00 | 104.50 | 0.00 | - | 20 | 20 | 38.46% |
| DPZ250620C00470000 | 2024-04-22 9:40AM EDT | 470.00 | 71.69 | 87.10 | 92.70 | 0.00 | - | 20 | 0 | 37.53% |
| DPZ250620C00480000 | 2024-04-15 10:10AM EDT | 480.00 | 83.00 | 79.90 | 86.10 | 0.00 | - | 1 | 1 | 36.59% |
| DPZ250620C00520000 | 2024-04-02 2:59PM EDT | 520.00 | 60.40 | 57.00 | 66.00 | 0.00 | - | - | 10 | 35.06% |
| DPZ250620C00570000 | 2024-04-03 2:39PM EDT | 570.00 | 44.20 | 37.00 | 45.70 | 0.00 | - | 6 | 5 | 33.42% |
| DPZ250620C00600000 | 2024-04-03 2:42PM EDT | 600.00 | 35.20 | 32.60 | 37.00 | 0.00 | - | 4 | 4 | 33.08% |
| DPZ250620C00620000 | 2024-04-03 2:42PM EDT | 620.00 | 29.80 | 23.00 | 29.50 | 0.00 | - | 1 | 101 | 31.57% |
| DPZ250620C00640000 | 2024-04-03 2:41PM EDT | 640.00 | 25.50 | 19.50 | 24.80 | 0.00 | - | 90 | 90 | 31.14% |
| DPZ250620C00660000 | 2024-04-02 2:25PM EDT | 660.00 | 17.98 | 15.40 | 20.80 | 0.00 | - | 1 | 2 | 30.77% |
| DPZ250620C00680000 | 2024-04-02 2:00PM EDT | 680.00 | 14.50 | 11.00 | 17.30 | 0.00 | - | 4 | 6 | 30.40% |
| DPZ250620C00740000 | 2024-04-26 1:15PM EDT | 740.00 | 9.33 | 8.50 | 10.20 | +2.90 | +45.10% | 6 | 2 | 29.87% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250620P00230000 | 2024-04-19 3:06PM EDT | 230.00 | 1.33 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 56.69% |
| DPZ250620P00250000 | 2024-04-17 2:17PM EDT | 250.00 | 2.80 | 1.00 | 10.00 | 0.00 | - | - | 1 | 52.12% |
| DPZ250620P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 4.90 | 2.00 | 10.00 | 0.00 | - | 1 | 2 | 45.03% |
| DPZ250620P00300000 | 2024-04-09 1:56PM EDT | 300.00 | 5.60 | 3.30 | 10.00 | 0.00 | - | - | 3 | 40.70% |
| DPZ250620P00320000 | 2024-03-15 3:46PM EDT | 320.00 | 9.90 | 7.30 | 8.50 | 0.00 | - | - | 67 | 34.89% |
| DPZ250620P00370000 | 2024-04-11 3:31PM EDT | 370.00 | 12.78 | 12.00 | 13.50 | 0.00 | - | 1 | 2 | 30.40% |
| DPZ250620P00380000 | 2024-03-27 2:30PM EDT | 380.00 | 14.72 | 13.60 | 15.00 | 0.00 | - | 2 | 1 | 29.72% |
| DPZ250620P00400000 | 2024-04-25 2:47PM EDT | 400.00 | 18.58 | 15.10 | 18.90 | 0.00 | - | 1 | 137 | 28.70% |
| DPZ250620P00440000 | 2024-04-26 3:16PM EDT | 440.00 | 27.80 | 25.10 | 31.20 | -4.66 | -14.36% | 7 | 150 | 27.94% |
| DPZ250620P00450000 | 2024-04-23 10:19AM EDT | 450.00 | 36.48 | 26.00 | 36.00 | 0.00 | - | 2 | 17 | 28.32% |
| DPZ250620P00460000 | 2024-04-23 10:19AM EDT | 460.00 | 40.35 | 31.70 | 38.60 | 0.00 | - | 2 | 34 | 27.40% |
| DPZ250620P00470000 | 2024-04-23 10:20AM EDT | 470.00 | 44.57 | 34.10 | 40.20 | 0.00 | - | 2 | 29 | 25.90% |
| DPZ250620P00480000 | 2024-04-23 10:20AM EDT | 480.00 | 48.98 | 37.00 | 43.70 | 0.00 | - | 5 | 16 | 25.24% |
| DPZ250620P00490000 | 2024-04-03 2:11PM EDT | 490.00 | 43.70 | 42.00 | 50.60 | 0.00 | - | 1 | 1 | 26.10% |
© 2024 Yahoo. All rights reserved.