Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426C00360000 | 2024-04-08 10:13AM EDT | 360.00 | 142.00 | 135.00 | 144.00 | 0.00 | - | - | 1 | 297.66% |
| DPZ240426C00390000 | 2024-03-28 1:16PM EDT | 390.00 | 107.54 | 105.00 | 114.00 | 0.00 | - | 1 | 1 | 233.01% |
| DPZ240426C00430000 | 2024-03-28 1:16PM EDT | 430.00 | 68.66 | 65.20 | 74.00 | 0.00 | - | 1 | 1 | 157.23% |
| DPZ240426C00435000 | 2024-03-12 3:38PM EDT | 435.00 | 27.80 | 66.30 | 75.60 | 0.00 | - | - | 1 | 287.77% |
| DPZ240426C00440000 | 2024-04-23 3:00PM EDT | 440.00 | 59.97 | 55.20 | 64.00 | +19.62 | +48.62% | 3 | 9 | 136.82% |
| DPZ240426C00445000 | 2024-04-15 3:43PM EDT | 445.00 | 45.77 | 50.20 | 59.00 | 0.00 | - | 2 | 7 | 126.56% |
| DPZ240426C00450000 | 2024-04-12 9:58AM EDT | 450.00 | 52.08 | 45.20 | 54.00 | 0.00 | - | 2 | 59 | 116.41% |
| DPZ240426C00455000 | 2024-03-26 10:33AM EDT | 455.00 | 31.24 | 31.80 | 37.80 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ240426C00460000 | 2024-04-26 3:13PM EDT | 460.00 | 41.55 | 35.20 | 44.00 | +21.51 | +107.34% | 1 | 15 | 96.00% |
| DPZ240426C00465000 | 2024-04-22 11:11AM EDT | 465.00 | 9.10 | 30.10 | 39.00 | 0.00 | - | 4 | 9 | 83.89% |
| DPZ240426C00470000 | 2024-04-25 9:55AM EDT | 470.00 | 16.55 | 25.20 | 34.00 | 0.00 | - | 1 | 26 | 75.24% |
| DPZ240426C00475000 | 2024-04-25 9:54AM EDT | 475.00 | 22.86 | 20.40 | 29.00 | +12.03 | +111.08% | 1 | 64 | 67.43% |
| DPZ240426C00477500 | 2024-04-26 12:00PM EDT | 477.50 | 23.03 | 17.90 | 26.20 | +15.03 | +187.88% | 1 | 15 | 58.01% |
| DPZ240426C00480000 | 2024-04-26 2:11PM EDT | 480.00 | 20.00 | 15.40 | 23.70 | +11.76 | +142.72% | 1 | 45 | 52.64% |
| DPZ240426C00482500 | 2024-04-25 9:55AM EDT | 482.50 | 5.20 | 12.90 | 21.50 | 0.00 | - | 3 | 31 | 50.73% |
| DPZ240426C00485000 | 2024-04-26 2:48PM EDT | 485.00 | 15.00 | 10.40 | 19.00 | +2.26 | +17.74% | 8 | 40 | 102.20% |
| DPZ240426C00487500 | 2024-04-26 3:47PM EDT | 487.50 | 13.30 | 8.70 | 15.60 | +2.40 | +22.02% | 26 | 43 | 83.56% |
| DPZ240426C00490000 | 2024-04-25 2:07PM EDT | 490.00 | 8.90 | 7.50 | 12.90 | +0.90 | +11.25% | 1 | 15 | 72.73% |
| DPZ240426C00492500 | 2024-04-26 10:39AM EDT | 492.50 | 8.80 | 4.60 | 11.50 | +2.70 | +44.26% | 11 | 25 | 75.12% |
| DPZ240426C00495000 | 2024-04-26 3:46PM EDT | 495.00 | 6.00 | 2.80 | 8.20 | +1.20 | +25.00% | 23 | 145 | 57.28% |
| DPZ240426C00497500 | 2024-04-26 1:22PM EDT | 497.50 | 2.95 | 0.05 | 5.60 | +0.35 | +13.46% | 2 | 23 | 45.87% |
| DPZ240426C00500000 | 2024-04-26 3:55PM EDT | 500.00 | 0.45 | 0.00 | 1.35 | -1.55 | -77.50% | 70 | 168 | 17.03% |
| DPZ240426C00502500 | 2024-04-26 3:37PM EDT | 502.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 55 | 5 | 8.20% |
| DPZ240426C00505000 | 2024-04-26 3:07PM EDT | 505.00 | 0.08 | 0.00 | 0.35 | -0.72 | -90.00% | 12 | 71 | 20.17% |
| DPZ240426C00507500 | 2024-04-26 9:58AM EDT | 507.50 | 0.20 | 0.00 | 2.60 | -0.05 | -20.00% | 10 | 8 | 55.93% |
| DPZ240426C00510000 | 2024-04-26 9:57AM EDT | 510.00 | 0.53 | 0.00 | 2.60 | +0.43 | +430.00% | 1 | 23 | 63.53% |
| DPZ240426C00512500 | 2024-04-15 3:51PM EDT | 512.50 | 0.05 | 0.00 | 2.60 | -1.40 | -96.55% | 4 | 10 | 53.49% |
| DPZ240426C00515000 | 2024-04-26 9:57AM EDT | 515.00 | 0.28 | 0.00 | 0.05 | +0.16 | +133.33% | 1 | 27 | 28.71% |
| DPZ240426C00517500 | 2024-04-25 12:19PM EDT | 517.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 65.53% |
| DPZ240426C00520000 | 2024-04-26 2:01PM EDT | 520.00 | 0.25 | 0.00 | 0.05 | +0.20 | +400.00% | 36 | 21 | 35.94% |
| DPZ240426C00525000 | 2024-04-26 9:43AM EDT | 525.00 | 0.10 | 0.00 | 0.05 | -1.60 | -94.12% | 6 | 2 | 43.16% |
| DPZ240426C00530000 | 2024-04-26 10:26AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -1.92 | -97.46% | 25 | 2 | 50.00% |
| DPZ240426C00535000 | 2024-04-26 9:42AM EDT | 535.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 25 | 2 | 52.34% |
| DPZ240426C00540000 | 2024-04-26 9:53AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 1 | 58.59% |
| DPZ240426C00550000 | 2024-04-26 3:54PM EDT | 550.00 | 0.01 | 0.00 | 0.20 | -0.64 | -98.46% | 2 | 2 | 83.01% |
| DPZ240426C00570000 | 2024-04-09 11:33AM EDT | 570.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 3 | 2 | 130.08% |
| DPZ240426C00590000 | 2024-04-09 2:13PM EDT | 590.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 179.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426P00385000 | 2024-04-15 1:37PM EDT | 385.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 328.27% |
| DPZ240426P00390000 | 2024-04-17 2:57PM EDT | 390.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 17 | 315.09% |
| DPZ240426P00395000 | 2024-04-16 10:42AM EDT | 395.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 302.00% |
| DPZ240426P00400000 | 2024-04-22 9:53AM EDT | 400.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 150.00% |
| DPZ240426P00405000 | 2024-04-22 1:48PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 142.19% |
| DPZ240426P00410000 | 2024-04-22 1:51PM EDT | 410.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 22 | 257.23% |
| DPZ240426P00415000 | 2024-04-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 223.34% |
| DPZ240426P00420000 | 2024-04-23 12:12PM EDT | 420.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 28 | 211.57% |
| DPZ240426P00425000 | 2024-04-19 12:12PM EDT | 425.00 | 0.74 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 199.90% |
| DPZ240426P00430000 | 2024-03-28 11:34AM EDT | 430.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 4 | 9 | 188.18% |
| DPZ240426P00435000 | 2024-04-16 9:54AM EDT | 435.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 1 | 24 | 139.84% |
| DPZ240426P00440000 | 2024-04-25 3:47PM EDT | 440.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 89.84% |
| DPZ240426P00445000 | 2024-04-23 9:33AM EDT | 445.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 18 | 153.32% |
| DPZ240426P00450000 | 2024-04-22 11:22AM EDT | 450.00 | 0.05 | 0.00 | 1.65 | -0.45 | -90.00% | 1 | 18 | 127.54% |
| DPZ240426P00455000 | 2024-04-23 3:33PM EDT | 455.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 24 | 129.98% |
| DPZ240426P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 47 | 118.21% |
| DPZ240426P00465000 | 2024-04-24 10:47AM EDT | 465.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 69 | 106.35% |
| DPZ240426P00470000 | 2024-04-26 11:45AM EDT | 470.00 | 0.05 | 0.00 | 2.40 | -0.07 | -58.33% | 11 | 35 | 92.24% |
| DPZ240426P00475000 | 2024-04-26 1:38PM EDT | 475.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 6 | 77 | 42.58% |
| DPZ240426P00477500 | 2024-04-25 12:20PM EDT | 477.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 54 | 38.67% |
| DPZ240426P00480000 | 2024-04-26 1:58PM EDT | 480.00 | 0.28 | 0.00 | 1.00 | +0.15 | +115.38% | 6 | 89 | 53.17% |
| DPZ240426P00482500 | 2024-04-25 3:59PM EDT | 482.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 8 | 18 | 51.17% |
| DPZ240426P00485000 | 2024-04-24 1:52PM EDT | 485.00 | 0.13 | 0.00 | 0.65 | -2.92 | -95.74% | 1 | 44 | 45.36% |
| DPZ240426P00487500 | 2024-04-26 9:54AM EDT | 487.50 | 0.10 | 0.00 | 0.05 | -0.30 | -75.00% | 96 | 79 | 22.46% |
| DPZ240426P00490000 | 2024-04-26 9:45AM EDT | 490.00 | 0.25 | 0.00 | 1.10 | -0.85 | -77.27% | 10 | 45 | 40.19% |
| DPZ240426P00492500 | 2024-04-26 11:26AM EDT | 492.50 | 0.22 | 0.00 | 0.05 | -0.78 | -78.00% | 41 | 30 | 13.97% |
| DPZ240426P00495000 | 2024-04-26 2:14PM EDT | 495.00 | 0.14 | 0.00 | 0.25 | -2.01 | -93.49% | 70 | 50 | 14.16% |
| DPZ240426P00497500 | 2024-04-26 3:07PM EDT | 497.50 | 0.10 | 0.00 | 0.40 | -2.48 | -96.12% | 120 | 2 | 9.55% |
| DPZ240426P00500000 | 2024-04-26 3:33PM EDT | 500.00 | 0.75 | 0.00 | 0.75 | -4.65 | -86.11% | 319 | 4 | 0.00% |
| DPZ240426P00505000 | 2024-04-19 2:38PM EDT | 505.00 | 32.90 | 2.25 | 6.90 | 0.00 | - | 9 | 0 | 29.25% |
| DPZ240426P00507500 | 2024-04-15 2:17PM EDT | 507.50 | 18.40 | 3.70 | 10.30 | 0.00 | - | 7 | 0 | 47.51% |
| DPZ240426P00510000 | 2024-04-18 1:09PM EDT | 510.00 | 28.00 | 6.40 | 11.80 | 0.00 | - | 1 | 0 | 40.75% |
© 2024 Yahoo. All rights reserved.