Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116C00220000 | 2024-03-25 11:41AM EDT | 220.00 | 257.03 | 273.00 | 282.00 | 0.00 | - | 5 | 5 | 36.77% |
| DPZ260116C00240000 | 2024-03-25 11:41AM EDT | 240.00 | 239.95 | 255.00 | 264.00 | 0.00 | - | 5 | 5 | 37.23% |
| DPZ260116C00250000 | 2024-02-28 2:41PM EDT | 250.00 | 216.00 | 258.00 | 267.00 | 0.00 | - | - | 4 | 51.00% |
| DPZ260116C00270000 | 2024-02-26 10:56AM EDT | 270.00 | 222.20 | 232.00 | 241.00 | 0.00 | - | 1 | 0 | 40.66% |
| DPZ260116C00340000 | 2024-03-26 11:13AM EDT | 340.00 | 171.05 | 181.60 | 186.20 | 0.00 | - | 1 | 1 | 38.92% |
| DPZ260116C00350000 | 2023-10-09 10:39AM EDT | 350.00 | 77.49 | 82.00 | 89.90 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ260116C00360000 | 2024-03-25 9:34AM EDT | 360.00 | 137.94 | 150.20 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DPZ260116C00370000 | 2024-04-09 12:08PM EDT | 370.00 | 168.00 | 165.10 | 174.00 | 0.00 | - | - | 4 | 43.00% |
| DPZ260116C00380000 | 2024-04-09 12:08PM EDT | 380.00 | 162.00 | 161.20 | 167.00 | 0.00 | - | 4 | 2 | 42.43% |
| DPZ260116C00390000 | 2024-04-04 2:10PM EDT | 390.00 | 149.00 | 151.00 | 159.50 | 0.00 | - | 1 | 2 | 41.55% |
| DPZ260116C00400000 | 2023-11-14 12:29PM EDT | 400.00 | 69.18 | 72.30 | 79.70 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ260116C00410000 | 2024-03-25 9:34AM EDT | 410.00 | 104.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DPZ260116C00420000 | 2024-04-15 10:10AM EDT | 420.00 | 136.00 | 131.00 | 139.00 | 0.00 | - | 1 | 2 | 39.65% |
| DPZ260116C00430000 | 2024-04-19 2:24PM EDT | 430.00 | 107.00 | 125.00 | 132.50 | 0.00 | - | 1 | 2 | 39.07% |
| DPZ260116C00450000 | 2024-03-14 12:42PM EDT | 450.00 | 74.57 | 114.00 | 118.30 | 0.00 | - | 1 | 8 | 37.25% |
| DPZ260116C00470000 | 2024-02-02 4:59PM EDT | 470.00 | 55.25 | 62.80 | 67.60 | 0.00 | - | 1 | 4 | 20.44% |
| DPZ260116C00480000 | 2023-09-25 11:52AM EDT | 480.00 | 48.60 | 27.00 | 36.00 | 0.00 | - | 1 | 1 | 9.86% |
| DPZ260116C00490000 | 2024-04-17 9:55AM EDT | 490.00 | 89.70 | 90.00 | 97.50 | 0.00 | - | 2 | 18 | 36.16% |
| DPZ260116C00500000 | 2024-04-15 10:11AM EDT | 500.00 | 89.18 | 85.00 | 92.40 | 0.00 | - | 4 | 4 | 35.78% |
| DPZ260116C00510000 | 2024-04-03 2:35PM EDT | 510.00 | 90.80 | 82.10 | 87.40 | 0.00 | - | 5 | 8 | 35.38% |
| DPZ260116C00520000 | 2024-03-01 12:48PM EDT | 520.00 | 46.00 | 71.80 | 75.80 | 0.00 | - | 1 | 1 | 32.38% |
| DPZ260116C00530000 | 2024-04-04 9:34AM EDT | 530.00 | 77.00 | 71.20 | 77.90 | 0.00 | - | 1 | 9 | 34.61% |
| DPZ260116C00540000 | 2024-03-25 11:41AM EDT | 540.00 | 46.60 | 61.20 | 63.20 | 0.00 | - | 5 | 0 | 30.33% |
| DPZ260116C00550000 | 2024-03-27 12:09PM EDT | 550.00 | 57.46 | 62.00 | 69.40 | 0.00 | - | 12 | 9 | 33.99% |
| DPZ260116C00560000 | 2024-03-25 11:41AM EDT | 560.00 | 40.35 | 54.20 | 56.00 | 0.00 | - | 5 | 1 | 30.10% |
| DPZ260116C00570000 | 2024-01-25 3:45PM EDT | 570.00 | 21.70 | 25.00 | 30.70 | 0.00 | - | 1 | 1 | 21.35% |
| DPZ260116C00580000 | 2024-04-22 11:28AM EDT | 580.00 | 42.04 | 51.10 | 57.60 | 0.00 | - | 5 | 13 | 33.01% |
| DPZ260116C00600000 | 2024-04-22 11:28AM EDT | 600.00 | 36.52 | 45.40 | 51.10 | 0.00 | - | 10 | 39 | 32.61% |
| DPZ260116C00640000 | 2024-04-22 11:23AM EDT | 640.00 | 27.73 | 34.30 | 39.50 | 0.00 | - | 10 | 13 | 31.72% |
| DPZ260116C00660000 | 2024-04-09 3:41PM EDT | 660.00 | 31.71 | 29.60 | 36.30 | 0.00 | - | 2 | 38 | 32.06% |
| DPZ260116C00680000 | 2024-03-07 3:48PM EDT | 680.00 | 13.00 | 26.10 | 29.50 | 0.00 | - | 2 | 1 | 30.66% |
| DPZ260116C00720000 | 2024-04-09 3:41PM EDT | 720.00 | 21.39 | 18.10 | 23.80 | 0.00 | - | - | 2 | 30.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116P00170000 | 2024-02-26 1:20PM EDT | 170.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 51.81% |
| DPZ260116P00175000 | 2023-10-18 11:43AM EDT | 175.00 | 3.80 | 1.15 | 10.00 | 0.00 | - | - | 3 | 52.73% |
| DPZ260116P00190000 | 2024-01-08 10:30AM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DPZ260116P00200000 | 2024-04-19 3:52PM EDT | 200.00 | 2.80 | 0.90 | 5.20 | 0.00 | - | 2 | 124 | 45.90% |
| DPZ260116P00210000 | 2023-12-14 2:37PM EDT | 210.00 | 4.50 | 0.00 | 9.30 | 0.00 | - | 1 | 1 | 50.48% |
| DPZ260116P00220000 | 2024-04-19 3:25PM EDT | 220.00 | 3.50 | 1.25 | 3.70 | 0.00 | - | 2 | 121 | 38.65% |
| DPZ260116P00230000 | 2024-02-26 1:20PM EDT | 230.00 | 2.99 | 1.60 | 6.10 | 0.00 | - | 2 | 66 | 41.18% |
| DPZ260116P00240000 | 2023-12-12 2:00PM EDT | 240.00 | 8.00 | 2.00 | 11.00 | 0.00 | - | 1 | 9 | 45.87% |
| DPZ260116P00250000 | 2024-04-18 10:04AM EDT | 250.00 | 6.40 | 2.05 | 7.30 | 0.00 | - | 1 | 3 | 39.08% |
| DPZ260116P00260000 | 2023-12-15 12:53PM EDT | 260.00 | 10.17 | 6.10 | 13.40 | 0.00 | - | 2 | 2 | 44.27% |
| DPZ260116P00270000 | 2024-04-19 3:06PM EDT | 270.00 | 7.20 | 3.00 | 8.50 | 0.00 | - | 1 | 6 | 36.90% |
| DPZ260116P00280000 | 2024-02-26 12:40PM EDT | 280.00 | 7.40 | 4.90 | 8.10 | 0.00 | - | 1 | 12 | 34.64% |
| DPZ260116P00290000 | 2024-04-19 3:18PM EDT | 290.00 | 9.10 | 7.10 | 8.10 | 0.00 | - | 2 | 39 | 32.92% |
| DPZ260116P00300000 | 2024-04-22 11:34AM EDT | 300.00 | 9.90 | 4.10 | 9.00 | 0.00 | - | 1 | 4 | 32.22% |
| DPZ260116P00310000 | 2024-04-23 9:52AM EDT | 310.00 | 10.60 | 5.00 | 10.10 | 0.00 | - | 3 | 4 | 31.65% |
| DPZ260116P00320000 | 2024-04-22 3:46PM EDT | 320.00 | 12.60 | 6.00 | 11.30 | 0.00 | - | 3 | 13 | 31.09% |
| DPZ260116P00330000 | 2024-04-03 2:36PM EDT | 330.00 | 10.60 | 7.00 | 12.50 | 0.00 | - | 1 | 3 | 30.45% |
| DPZ260116P00340000 | 2024-04-26 3:49PM EDT | 340.00 | 13.10 | 10.90 | 13.90 | -2.30 | -14.94% | 6 | 20 | 29.90% |
| DPZ260116P00350000 | 2024-04-19 12:14PM EDT | 350.00 | 18.10 | 14.20 | 18.90 | 0.00 | - | 1 | 8 | 31.76% |
| DPZ260116P00360000 | 2024-03-25 9:34AM EDT | 360.00 | 18.90 | 15.80 | 21.40 | 0.00 | - | 2 | 12 | 31.62% |
| DPZ260116P00370000 | 2024-04-01 3:49PM EDT | 370.00 | 17.10 | 14.30 | 19.10 | 0.00 | - | 4 | 16 | 28.47% |
| DPZ260116P00380000 | 2024-04-12 9:33AM EDT | 380.00 | 20.36 | 16.10 | 21.00 | 0.00 | - | 10 | 20 | 27.93% |
| DPZ260116P00390000 | 2023-10-24 3:22PM EDT | 390.00 | 69.40 | 56.60 | 60.90 | 0.00 | - | 4 | 5 | 46.76% |
| DPZ260116P00400000 | 2024-03-25 10:21AM EDT | 400.00 | 27.00 | 26.90 | 28.00 | 0.00 | - | 1 | 3 | 28.32% |
| DPZ260116P00410000 | 2024-04-04 10:48AM EDT | 410.00 | 27.72 | 23.40 | 28.30 | 0.00 | - | 5 | 5 | 26.71% |
| DPZ260116P00420000 | 2024-03-26 9:48AM EDT | 420.00 | 33.00 | 32.00 | 33.30 | 0.00 | - | 1 | 1 | 27.37% |
| DPZ260116P00430000 | 2024-04-18 2:44PM EDT | 430.00 | 37.95 | 28.20 | 34.20 | 0.00 | - | 1 | 19 | 25.97% |
| DPZ260116P00440000 | 2024-04-09 3:46PM EDT | 440.00 | 37.13 | 32.30 | 37.50 | 0.00 | - | 2 | 3 | 25.63% |
| DPZ260116P00460000 | 2024-04-09 3:46PM EDT | 460.00 | 44.08 | 38.10 | 44.40 | 0.00 | - | - | 2 | 24.80% |
| DPZ260116P00470000 | 2024-04-18 2:44PM EDT | 470.00 | 53.15 | 45.00 | 48.40 | 0.00 | - | 1 | 127 | 24.48% |
| DPZ260116P00510000 | 2023-10-31 10:08AM EDT | 510.00 | 173.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ260116P00520000 | 2023-10-30 10:41AM EDT | 520.00 | 183.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.