Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 66.10 | 73.70 | 0.00 | - | - | 1 | 63.14% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 51.60 | 58.60 | 0.00 | - | 2 | 2 | 54.15% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 42.30 | 48.60 | 0.00 | - | - | 1 | 74.01% |
| DPZ240510C00475000 | 2024-04-17 3:43PM EDT | 475.00 | 22.60 | 36.20 | 43.70 | 0.00 | - | 1 | 2 | 68.85% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 32.00 | 38.70 | 0.00 | - | 1 | 13 | 63.00% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 27.00 | 33.70 | 0.00 | - | 1 | 2 | 57.06% |
| DPZ240510C00490000 | 2024-05-02 10:09AM EDT | 490.00 | 26.00 | 21.00 | 28.70 | 0.00 | - | 2 | 11 | 50.99% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 20.90 | 26.00 | 0.00 | - | 1 | 3 | 46.90% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 16.40 | 23.70 | -22.40 | -54.63% | 2 | 17 | 44.76% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 14.00 | 19.20 | 0.00 | - | 1 | 2 | 31.58% |
| DPZ240510C00500000 | 2024-05-03 3:52PM EDT | 500.00 | 17.91 | 13.70 | 16.90 | -3.27 | -15.44% | 5 | 9 | 29.71% |
| DPZ240510C00505000 | 2024-05-01 11:49AM EDT | 505.00 | 10.60 | 7.60 | 12.90 | -6.77 | -38.98% | 1 | 86 | 28.03% |
| DPZ240510C00510000 | 2024-05-03 3:59PM EDT | 510.00 | 7.40 | 7.50 | 9.00 | -10.70 | -59.12% | 12 | 14 | 25.23% |
| DPZ240510C00515000 | 2024-05-03 3:38PM EDT | 515.00 | 6.50 | 5.10 | 5.90 | -4.04 | -38.33% | 20 | 141 | 23.66% |
| DPZ240510C00520000 | 2024-05-03 1:29PM EDT | 520.00 | 3.35 | 3.10 | 3.80 | -1.15 | -25.56% | 2 | 13 | 23.55% |
| DPZ240510C00525000 | 2024-05-03 3:46PM EDT | 525.00 | 2.32 | 1.55 | 2.35 | -2.18 | -48.44% | 21 | 39 | 23.69% |
| DPZ240510C00530000 | 2024-05-03 2:03PM EDT | 530.00 | 1.01 | 0.60 | 1.35 | -0.89 | -46.84% | 4 | 35 | 23.68% |
| DPZ240510C00535000 | 2024-05-03 3:34PM EDT | 535.00 | 0.65 | 0.35 | 1.20 | -1.00 | -60.61% | 17 | 46 | 27.32% |
| DPZ240510C00540000 | 2024-05-03 2:00PM EDT | 540.00 | 0.33 | 0.20 | 0.50 | -0.37 | -52.86% | 41 | 61 | 25.32% |
| DPZ240510C00545000 | 2024-05-03 9:49AM EDT | 545.00 | 0.36 | 0.00 | 1.75 | -0.31 | -46.27% | 2 | 15 | 39.95% |
| DPZ240510C00550000 | 2024-05-02 1:44PM EDT | 550.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 25 | 31.74% |
| DPZ240510C00555000 | 2024-05-03 2:05PM EDT | 555.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 2 | 34 | 35.84% |
| DPZ240510C00560000 | 2024-05-03 9:59AM EDT | 560.00 | 0.56 | 0.00 | 0.40 | -0.50 | -47.17% | 2 | 21 | 37.55% |
| DPZ240510C00565000 | 2024-05-01 10:37AM EDT | 565.00 | 0.10 | 0.00 | 0.65 | -0.35 | -77.78% | 1 | 21 | 44.65% |
| DPZ240510C00570000 | 2024-05-03 10:25AM EDT | 570.00 | 0.06 | 0.00 | 0.50 | -0.44 | -88.00% | 2 | 27 | 45.56% |
| DPZ240510C00575000 | 2024-04-29 1:35PM EDT | 575.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 11 | 9 | 59.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 10 | 191.85% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 4 | 186.11% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 180.44% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 1 | 116.70% |
| DPZ240510P00410000 | 2024-04-15 3:44PM EDT | 410.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | - | 2 | 107.18% |
| DPZ240510P00415000 | 2024-04-29 9:41AM EDT | 415.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 102.44% |
| DPZ240510P00420000 | 2024-04-26 2:45PM EDT | 420.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 14 | 12 | 97.75% |
| DPZ240510P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 5 | 5 | 92.72% |
| DPZ240510P00430000 | 2024-04-29 10:02AM EDT | 430.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 8 | 25 | 96.88% |
| DPZ240510P00435000 | 2024-04-29 10:09AM EDT | 435.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 3 | 22 | 91.94% |
| DPZ240510P00440000 | 2024-04-29 11:20AM EDT | 440.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 8 | 14 | 79.22% |
| DPZ240510P00445000 | 2024-04-29 11:49AM EDT | 445.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 11 | 26 | 82.13% |
| DPZ240510P00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 49.71% |
| DPZ240510P00455000 | 2024-04-30 12:11PM EDT | 455.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 26 | 72.34% |
| DPZ240510P00460000 | 2024-04-29 3:19PM EDT | 460.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 14 | 18 | 67.43% |
| DPZ240510P00465000 | 2024-04-29 3:46PM EDT | 465.00 | 0.19 | 0.00 | 2.65 | 0.00 | - | 7 | 7 | 56.54% |
| DPZ240510P00470000 | 2024-05-02 10:07AM EDT | 470.00 | 0.63 | 0.05 | 0.60 | 0.00 | - | 10 | 45 | 43.31% |
| DPZ240510P00472500 | 2024-05-02 3:35PM EDT | 472.50 | 0.15 | 0.05 | 2.65 | 0.00 | - | 10 | 11 | 60.46% |
| DPZ240510P00475000 | 2024-05-02 1:32PM EDT | 475.00 | 0.15 | 0.05 | 1.60 | 0.00 | - | 1 | 11 | 49.72% |
| DPZ240510P00477500 | 2024-05-01 9:57AM EDT | 477.50 | 0.20 | 0.05 | 2.70 | 0.00 | - | 5 | 2 | 55.52% |
| DPZ240510P00480000 | 2024-05-02 9:59AM EDT | 480.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 1 | 23 | 39.53% |
| DPZ240510P00482500 | 2024-05-03 1:11PM EDT | 482.50 | 0.25 | 0.10 | 0.40 | -7.65 | -96.84% | 1 | 3 | 30.23% |
| DPZ240510P00485000 | 2024-05-03 11:17AM EDT | 485.00 | 0.39 | 0.10 | 0.55 | -0.36 | -48.00% | 1 | 35 | 30.25% |
| DPZ240510P00487500 | 2024-04-29 10:14AM EDT | 487.50 | 1.40 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 27.56% |
| DPZ240510P00490000 | 2024-05-02 1:18PM EDT | 490.00 | 1.18 | 0.25 | 0.60 | +0.58 | +96.67% | 3 | 17 | 26.61% |
| DPZ240510P00492500 | 2024-05-01 11:54AM EDT | 492.50 | 0.90 | 0.35 | 1.00 | 0.00 | - | 2 | 5 | 28.03% |
| DPZ240510P00495000 | 2024-05-03 2:55PM EDT | 495.00 | 0.80 | 0.50 | 0.95 | -0.25 | -23.81% | 6 | 85 | 25.27% |
| DPZ240510P00497500 | 2024-05-03 11:01AM EDT | 497.50 | 1.50 | 0.75 | 1.15 | +0.14 | +10.29% | 1 | 8 | 24.29% |
| DPZ240510P00500000 | 2024-05-03 2:21PM EDT | 500.00 | 1.25 | 1.10 | 1.50 | -0.95 | -43.18% | 16 | 86 | 23.91% |
| DPZ240510P00510000 | 2024-05-03 3:51PM EDT | 510.00 | 2.89 | 3.50 | 4.80 | -0.51 | -15.00% | 32 | 44 | 25.75% |
| DPZ240510P00515000 | 2024-05-03 3:47PM EDT | 515.00 | 5.33 | 5.60 | 6.50 | -0.67 | -11.17% | 24 | 40 | 23.40% |
| DPZ240510P00520000 | 2024-05-03 2:31PM EDT | 520.00 | 8.51 | 8.40 | 9.00 | -1.15 | -11.90% | 11 | 31 | 21.64% |
| DPZ240510P00530000 | 2024-05-03 1:28PM EDT | 530.00 | 18.01 | 15.00 | 18.40 | +1.01 | +5.94% | 1 | 37 | 31.17% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 32.00 | 37.90 | 0.00 | - | 5 | 0 | 47.58% |
© 2024 Yahoo. All rights reserved.