Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220708C00365000 | 2022-06-30 2:17PM EDT | 365.00 | 26.20 | 35.70 | 41.70 | +26.20 | - | - | 0 | 84.77% |
| DPZ220708C00370000 | 2022-06-21 12:03PM EDT | 370.00 | 21.30 | 31.10 | 37.60 | 0.00 | - | - | 0 | 50.90% |
| DPZ220708C00375000 | 2022-06-30 3:50PM EDT | 375.00 | 17.60 | 26.40 | 31.60 | 0.00 | - | 8 | 8 | 68.13% |
| DPZ220708C00377500 | 2022-06-30 3:50PM EDT | 377.50 | 15.60 | 24.60 | 29.40 | +15.60 | - | - | 1 | 66.54% |
| DPZ220708C00380000 | 2022-06-30 3:50PM EDT | 380.00 | 13.60 | 22.90 | 25.30 | 0.00 | - | 1 | 19 | 48.94% |
| DPZ220708C00382500 | 2022-06-27 1:46PM EDT | 382.50 | 18.00 | 20.50 | 23.60 | 0.00 | - | 2 | 5 | 52.09% |
| DPZ220708C00385000 | 2022-07-01 1:36PM EDT | 385.00 | 15.90 | 19.40 | 20.50 | +6.00 | +60.61% | 3 | 7 | 43.27% |
| DPZ220708C00387500 | 2022-06-29 1:13PM EDT | 387.50 | 9.50 | 13.80 | 18.70 | +9.50 | - | - | 7 | 44.75% |
| DPZ220708C00390000 | 2022-07-01 1:58PM EDT | 390.00 | 13.37 | 14.70 | 16.20 | +6.64 | +98.66% | 3 | 26 | 40.56% |
| DPZ220708C00392500 | 2022-07-01 10:29AM EDT | 392.50 | 8.90 | 13.20 | 14.10 | +2.00 | +28.99% | 5 | 4 | 38.89% |
| DPZ220708C00395000 | 2022-07-01 2:13PM EDT | 395.00 | 9.74 | 11.20 | 12.60 | +4.74 | +94.80% | 6 | 9 | 40.36% |
| DPZ220708C00397500 | 2022-07-01 1:57PM EDT | 397.50 | 8.10 | 9.40 | 10.60 | -0.50 | -5.81% | 12 | 8 | 38.14% |
| DPZ220708C00400000 | 2022-07-01 3:53PM EDT | 400.00 | 8.26 | 8.00 | 8.60 | +3.96 | +92.09% | 32 | 9 | 35.39% |
| DPZ220708C00402500 | 2022-07-01 3:16PM EDT | 402.50 | 5.95 | 6.30 | 7.30 | -0.35 | -5.56% | 4 | 7 | 35.77% |
| DPZ220708C00405000 | 2022-07-01 3:53PM EDT | 405.00 | 5.52 | 5.20 | 6.10 | +3.62 | +190.53% | 4 | 11 | 35.88% |
| DPZ220708C00407500 | 2022-07-01 3:18PM EDT | 407.50 | 3.80 | 4.10 | 4.90 | +3.80 | - | 3 | 0 | 35.20% |
| DPZ220708C00410000 | 2022-07-01 3:16PM EDT | 410.00 | 3.00 | 3.20 | 3.90 | +1.30 | +76.47% | 6 | 16 | 34.80% |
| DPZ220708C00415000 | 2022-07-01 1:22PM EDT | 415.00 | 1.01 | 1.80 | 2.35 | +0.21 | +26.25% | 6 | 10 | 34.13% |
| DPZ220708C00420000 | 2022-07-01 3:52PM EDT | 420.00 | 1.87 | 1.00 | 1.85 | +1.42 | +315.56% | 9 | 22 | 37.95% |
| DPZ220708C00425000 | 2022-07-01 3:50PM EDT | 425.00 | 0.55 | 0.55 | 0.80 | +0.04 | +7.84% | 4 | 7 | 34.55% |
| DPZ220708C00430000 | 2022-07-01 3:23PM EDT | 430.00 | 0.22 | 0.25 | 0.50 | +0.22 | - | 4 | 2 | 35.84% |
| DPZ220708C00435000 | 2022-07-01 3:27PM EDT | 435.00 | 0.10 | 0.00 | 0.90 | +0.10 | - | 4 | 0 | 46.75% |
| DPZ220708C00440000 | 2022-06-28 11:44AM EDT | 440.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 51.95% |
| DPZ220708C00450000 | 2022-06-24 9:54AM EDT | 450.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 42.09% |
| DPZ220708C00460000 | 2022-07-01 3:23PM EDT | 460.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 0 | 45.31% |
| DPZ220708C00510000 | 2022-07-01 10:08AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 427 | 70.31% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220708P00230000 | 2022-06-30 2:42PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 327 | 180.08% |
| DPZ220708P00240000 | 2022-06-30 2:38PM EDT | 240.00 | 0.05 | 0.00 | 0.90 | +0.05 | - | - | 10 | 208.59% |
| DPZ220708P00260000 | 2022-06-22 2:11PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.00% |
| DPZ220708P00270000 | 2022-06-27 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 12 | 163.09% |
| DPZ220708P00280000 | 2022-06-30 3:19PM EDT | 280.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 150.00% |
| DPZ220708P00285000 | 2022-06-27 12:47PM EDT | 285.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 195.31% |
| DPZ220708P00290000 | 2022-06-29 10:00AM EDT | 290.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 1 | 187.30% |
| DPZ220708P00295000 | 2022-06-29 10:00AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 129.88% |
| DPZ220708P00300000 | 2022-06-27 12:13PM EDT | 300.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 119.73% |
| DPZ220708P00310000 | 2022-05-31 2:31PM EDT | 310.00 | 2.30 | 0.05 | 1.50 | 0.00 | - | - | 10 | 126.37% |
| DPZ220708P00325000 | 2022-05-31 10:48AM EDT | 325.00 | 4.65 | 0.05 | 1.00 | 0.00 | - | 8 | 8 | 99.80% |
| DPZ220708P00330000 | 2022-07-01 3:18PM EDT | 330.00 | 0.10 | 0.05 | 1.80 | -0.46 | -82.14% | 6 | 20 | 104.44% |
| DPZ220708P00335000 | 2022-06-08 11:32AM EDT | 335.00 | 1.80 | 0.05 | 0.90 | 0.00 | - | 1 | 1 | 86.38% |
| DPZ220708P00340000 | 2022-07-01 2:33PM EDT | 340.00 | 0.10 | 0.00 | 0.90 | -2.65 | -96.36% | 1 | 12 | 79.79% |
| DPZ220708P00345000 | 2022-06-22 9:32AM EDT | 345.00 | 1.75 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 71.73% |
| DPZ220708P00350000 | 2022-06-30 3:47PM EDT | 350.00 | 0.57 | 0.05 | 0.50 | 0.00 | - | 4 | 19 | 62.79% |
| DPZ220708P00355000 | 2022-06-28 1:20PM EDT | 355.00 | 0.85 | 0.10 | 0.85 | 0.00 | - | 3 | 8 | 63.33% |
| DPZ220708P00360000 | 2022-07-01 12:56PM EDT | 360.00 | 0.41 | 0.00 | 0.50 | -0.74 | -64.35% | 2 | 5 | 51.27% |
| DPZ220708P00365000 | 2022-07-01 10:34AM EDT | 365.00 | 0.75 | 0.15 | 0.60 | -0.65 | -46.43% | 8 | 16 | 54.49% |
| DPZ220708P00370000 | 2022-07-01 3:24PM EDT | 370.00 | 0.55 | 0.40 | 0.60 | -1.91 | -77.64% | 10 | 14 | 48.54% |
| DPZ220708P00375000 | 2022-06-30 3:47PM EDT | 375.00 | 2.50 | 0.00 | 1.05 | 0.00 | - | 1 | 36 | 48.93% |
| DPZ220708P00377500 | 2022-06-28 2:29PM EDT | 377.50 | 3.40 | 0.65 | 0.95 | 0.00 | - | 6 | 12 | 44.41% |
| DPZ220708P00380000 | 2022-07-01 12:26PM EDT | 380.00 | 1.62 | 0.75 | 1.10 | -2.08 | -56.22% | 4 | 30 | 42.87% |
| DPZ220708P00382500 | 2022-07-01 2:31PM EDT | 382.50 | 1.55 | 1.00 | 1.35 | -2.56 | -62.29% | 1 | 12 | 42.07% |
| DPZ220708P00385000 | 2022-06-30 12:39PM EDT | 385.00 | 4.71 | 0.85 | 1.60 | 0.00 | - | 2 | 9 | 40.77% |
| DPZ220708P00387500 | 2022-07-01 1:48PM EDT | 387.50 | 2.20 | 1.00 | 1.95 | -4.00 | -64.52% | 1 | 13 | 39.89% |
| DPZ220708P00390000 | 2022-07-01 3:40PM EDT | 390.00 | 1.96 | 1.85 | 2.60 | -4.93 | -71.55% | 27 | 21 | 40.64% |
| DPZ220708P00392500 | 2022-07-01 11:19AM EDT | 392.50 | 4.60 | 2.25 | 2.95 | -4.46 | -49.23% | 1 | 13 | 38.62% |
| DPZ220708P00395000 | 2022-07-01 11:35AM EDT | 395.00 | 5.10 | 2.80 | 3.50 | -4.30 | -45.74% | 15 | 15 | 37.42% |
| DPZ220708P00397500 | 2022-07-01 2:14PM EDT | 397.50 | 5.24 | 3.50 | 4.20 | -7.16 | -57.74% | 6 | 13 | 36.49% |
| DPZ220708P00400000 | 2022-07-01 2:56PM EDT | 400.00 | 5.70 | 4.30 | 5.00 | -8.10 | -58.70% | 4 | 8 | 35.45% |
| DPZ220708P00402500 | 2022-06-27 2:28PM EDT | 402.50 | 10.40 | 5.40 | 6.10 | 0.00 | - | - | 2 | 35.29% |
| DPZ220708P00405000 | 2022-07-01 2:14PM EDT | 405.00 | 8.93 | 6.40 | 7.30 | -8.22 | -47.93% | 1 | 6 | 34.86% |
| DPZ220708P00410000 | 2022-06-10 11:18AM EDT | 410.00 | 35.50 | 9.50 | 10.40 | 0.00 | - | - | 1 | 35.43% |
| DPZ220708P00425000 | 2022-06-24 3:45PM EDT | 425.00 | 31.05 | 19.20 | 24.10 | 0.00 | - | 1 | 1 | 51.49% |
© 2022 Yahoo. All rights reserved.
