Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220701C00320000 | 2022-05-17 2:00PM EDT | 320.00 | 26.74 | 57.00 | 61.80 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00335000 | 2022-05-23 10:42AM EDT | 335.00 | 17.25 | 53.20 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220701C00340000 | 2022-05-18 11:37AM EDT | 340.00 | 10.00 | 36.90 | 41.60 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00345000 | 2022-05-24 11:16AM EDT | 345.00 | 14.15 | 49.30 | 55.80 | 0.00 | - | 1 | 1 | 122.56% |
| DPZ220701C00350000 | 2022-05-16 1:06PM EDT | 350.00 | 11.20 | 35.90 | 39.60 | 0.00 | - | - | 2 | 0.00% |
| DPZ220701C00355000 | 2022-06-13 2:33PM EDT | 355.00 | 29.08 | 38.10 | 47.30 | 0.00 | - | 3 | 4 | 50.88% |
| DPZ220701C00360000 | 2022-06-23 10:41AM EDT | 360.00 | 30.90 | 33.10 | 41.80 | 0.00 | - | 1 | 10 | 105.69% |
| DPZ220701C00365000 | 2022-06-02 10:46AM EDT | 365.00 | 13.55 | 29.90 | 36.10 | 0.00 | - | 2 | 12 | 89.69% |
| DPZ220701C00370000 | 2022-06-24 12:54PM EDT | 370.00 | 22.70 | 26.10 | 30.70 | 0.00 | - | 2 | 13 | 50.64% |
| DPZ220701C00375000 | 2022-06-22 2:49PM EDT | 375.00 | 20.10 | 20.90 | 27.20 | 0.00 | - | 4 | 16 | 51.47% |
| DPZ220701C00377500 | 2022-06-22 12:12PM EDT | 377.50 | 17.90 | 19.60 | 24.70 | 0.00 | - | 2 | 5 | 53.42% |
| DPZ220701C00380000 | 2022-06-23 12:13PM EDT | 380.00 | 15.70 | 17.80 | 19.70 | 0.00 | - | 2 | 13 | 49.45% |
| DPZ220701C00382500 | 2022-06-23 3:50PM EDT | 382.50 | 17.15 | 12.50 | 18.70 | 0.00 | - | 10 | 15 | 56.95% |
| DPZ220701C00385000 | 2022-06-27 12:32PM EDT | 385.00 | 12.90 | 13.20 | 15.40 | -0.20 | -1.53% | 14 | 34 | 45.83% |
| DPZ220701C00387500 | 2022-06-27 1:46PM EDT | 387.50 | 12.10 | 12.40 | 13.40 | +1.60 | +15.24% | 1 | 4 | 44.39% |
| DPZ220701C00390000 | 2022-06-27 1:46PM EDT | 390.00 | 10.10 | 10.50 | 11.60 | -0.50 | -4.72% | 12 | 33 | 43.68% |
| DPZ220701C00392500 | 2022-06-24 1:51PM EDT | 392.50 | 9.00 | 8.90 | 9.70 | +1.10 | +13.92% | 5 | 13 | 41.60% |
| DPZ220701C00395000 | 2022-06-27 11:00AM EDT | 395.00 | 7.20 | 7.30 | 8.20 | +1.90 | +35.85% | 2 | 28 | 41.28% |
| DPZ220701C00397500 | 2022-06-27 1:16PM EDT | 397.50 | 5.90 | 6.00 | 6.60 | -0.10 | -1.67% | 8 | 27 | 39.51% |
| DPZ220701C00400000 | 2022-06-27 3:53PM EDT | 400.00 | 4.70 | 4.50 | 5.80 | +0.10 | +2.17% | 6 | 55 | 41.69% |
| DPZ220701C00402500 | 2022-06-27 3:39PM EDT | 402.50 | 3.60 | 3.60 | 4.70 | +0.14 | +4.05% | 1 | 3 | 41.20% |
| DPZ220701C00405000 | 2022-06-27 3:37PM EDT | 405.00 | 2.75 | 1.85 | 3.40 | +0.35 | +14.58% | 8 | 20 | 38.44% |
| DPZ220701C00407500 | 2022-06-27 3:05PM EDT | 407.50 | 2.50 | 2.10 | 2.90 | +0.30 | +13.64% | 9 | 1 | 40.03% |
| DPZ220701C00410000 | 2022-06-27 2:58PM EDT | 410.00 | 2.32 | 1.60 | 2.60 | -0.03 | -1.28% | 10 | 19 | 42.47% |
| DPZ220701C00415000 | 2022-06-27 3:05PM EDT | 415.00 | 1.12 | 0.75 | 1.15 | +0.12 | +12.00% | 6 | 4 | 37.92% |
| DPZ220701C00420000 | 2022-06-27 11:47AM EDT | 420.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 8 | 46 | 38.38% |
| DPZ220701C00425000 | 2022-06-24 3:45PM EDT | 425.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 4 | 6 | 40.87% |
| DPZ220701C00430000 | 2022-06-27 2:34PM EDT | 430.00 | 0.26 | 0.10 | 1.05 | -0.30 | -53.57% | 1 | 8 | 56.45% |
| DPZ220701C00435000 | 2022-06-27 12:49PM EDT | 435.00 | 0.19 | 0.05 | 1.25 | +0.09 | +90.00% | 4 | 4 | 55.81% |
| DPZ220701C00460000 | 2022-06-22 3:55PM EDT | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 10 | 106.74% |
| DPZ220701C00500000 | 2022-06-22 10:14AM EDT | 500.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 108.11% |
| DPZ220701C00510000 | 2022-06-27 12:30PM EDT | 510.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 41 | 614 | 83.59% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220701P00220000 | 2022-06-17 9:36AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 633 | 190.63% |
| DPZ220701P00230000 | 2022-06-27 10:55AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 86 | 176.56% |
| DPZ220701P00240000 | 2022-06-21 1:21PM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 298.68% |
| DPZ220701P00250000 | 2022-06-27 10:55AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 20 | 616 | 151.56% |
| DPZ220701P00260000 | 2022-06-22 12:18PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 58 | 160.55% |
| DPZ220701P00270000 | 2022-06-22 1:28PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 128.13% |
| DPZ220701P00280000 | 2022-06-22 12:17PM EDT | 280.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 176 | 220.46% |
| DPZ220701P00285000 | 2022-06-22 12:17PM EDT | 285.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 211.33% |
| DPZ220701P00290000 | 2022-05-25 12:27PM EDT | 290.00 | 2.60 | 0.00 | 0.25 | 0.00 | - | - | 3 | 126.17% |
| DPZ220701P00295000 | 2022-05-16 1:52PM EDT | 295.00 | 5.05 | 0.00 | 4.00 | 0.00 | - | - | 2 | 190.28% |
| DPZ220701P00300000 | 2022-06-27 12:31PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 11 | 102.34% |
| DPZ220701P00305000 | 2022-05-24 10:02AM EDT | 305.00 | 6.20 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 141.36% |
| DPZ220701P00310000 | 2022-06-17 3:58PM EDT | 310.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 3 | 22 | 166.41% |
| DPZ220701P00315000 | 2022-06-27 9:57AM EDT | 315.00 | 0.05 | 0.00 | 4.30 | -2.58 | -98.10% | 6 | 9 | 158.81% |
| DPZ220701P00320000 | 2022-06-27 9:57AM EDT | 320.00 | 0.10 | 0.00 | 0.80 | -0.60 | -85.71% | 5 | 25 | 107.03% |
| DPZ220701P00325000 | 2022-06-16 2:35PM EDT | 325.00 | 0.99 | 0.00 | 0.90 | 0.00 | - | 6 | 7 | 102.49% |
| DPZ220701P00330000 | 2022-06-21 3:13PM EDT | 330.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 3 | 14 | 93.95% |
| DPZ220701P00335000 | 2022-06-27 10:08AM EDT | 335.00 | 0.11 | 0.00 | 2.60 | -0.09 | -45.00% | 1 | 6 | 110.67% |
| DPZ220701P00340000 | 2022-06-27 12:34PM EDT | 340.00 | 0.10 | 0.05 | 4.00 | -0.20 | -66.67% | 8 | 17 | 115.16% |
| DPZ220701P00345000 | 2022-06-17 12:47PM EDT | 345.00 | 2.05 | 0.05 | 0.30 | 0.00 | - | 2 | 8 | 65.23% |
| DPZ220701P00350000 | 2022-06-27 2:29PM EDT | 350.00 | 0.18 | 0.10 | 0.45 | -0.34 | -65.38% | 2 | 31 | 64.06% |
| DPZ220701P00355000 | 2022-06-27 12:19PM EDT | 355.00 | 0.23 | 0.15 | 2.20 | -0.32 | -58.18% | 10 | 27 | 78.32% |
| DPZ220701P00360000 | 2022-06-24 12:13PM EDT | 360.00 | 0.80 | 0.10 | 0.40 | 0.00 | - | 9 | 27 | 51.07% |
| DPZ220701P00365000 | 2022-06-22 2:49PM EDT | 365.00 | 1.60 | 0.35 | 0.55 | 0.00 | - | 22 | 31 | 50.54% |
| DPZ220701P00370000 | 2022-06-27 2:44PM EDT | 370.00 | 0.55 | 0.55 | 0.75 | -0.86 | -60.99% | 16 | 52 | 49.51% |
| DPZ220701P00375000 | 2022-06-27 2:29PM EDT | 375.00 | 0.94 | 0.80 | 1.10 | -1.11 | -54.15% | 3 | 48 | 47.12% |
| DPZ220701P00377500 | 2022-06-27 1:18PM EDT | 377.50 | 1.30 | 1.05 | 1.35 | -1.30 | -50.00% | 1 | 20 | 46.09% |
| DPZ220701P00380000 | 2022-06-27 2:36PM EDT | 380.00 | 1.17 | 0.20 | 1.65 | -2.13 | -64.55% | 3 | 34 | 45.04% |
| DPZ220701P00382500 | 2022-06-27 10:20AM EDT | 382.50 | 2.00 | 1.65 | 2.05 | -1.40 | -41.18% | 8 | 22 | 44.32% |
| DPZ220701P00385000 | 2022-06-27 3:27PM EDT | 385.00 | 2.25 | 2.10 | 2.50 | -1.15 | -33.82% | 22 | 16 | 43.35% |
| DPZ220701P00387500 | 2022-06-27 10:55AM EDT | 387.50 | 3.30 | 2.40 | 3.10 | -2.30 | -41.07% | 1 | 15 | 42.82% |
| DPZ220701P00390000 | 2022-06-27 2:54PM EDT | 390.00 | 2.49 | 3.00 | 3.80 | -3.99 | -61.57% | 22 | 24 | 42.21% |
| DPZ220701P00392500 | 2022-06-24 3:15PM EDT | 392.50 | 4.20 | 4.00 | 4.70 | -2.40 | -36.36% | 2 | 9 | 42.11% |
| DPZ220701P00395000 | 2022-06-24 2:58PM EDT | 395.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 8 | 8 | 40.55% |
| DPZ220701P00397500 | 2022-06-27 12:27PM EDT | 397.50 | 6.94 | 5.90 | 8.50 | -3.06 | -30.60% | 2 | 7 | 51.44% |
| DPZ220701P00400000 | 2022-06-24 3:36PM EDT | 400.00 | 10.20 | 6.50 | 7.90 | 0.00 | - | 7 | 7 | 39.75% |
| DPZ220701P00402500 | 2022-06-27 10:53AM EDT | 402.50 | 9.50 | 8.40 | 11.40 | -2.80 | -22.76% | 1 | 2 | 52.20% |
| DPZ220701P00405000 | 2022-06-27 3:29PM EDT | 405.00 | 10.50 | 10.10 | 11.00 | -3.60 | -25.53% | 1 | 2 | 39.64% |
© 2022 Yahoo. All rights reserved.
