DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602C00260000 | 2023-05-23 3:06PM EDT | 260.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ230602C00270000 | 2023-05-11 10:35AM EDT | 270.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230602C00287500 | 2023-05-16 12:48PM EDT | 287.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230602C00290000 | 2023-05-05 12:46PM EDT | 290.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602C00292500 | 2023-05-25 10:23AM EDT | 292.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230602C00295000 | 2023-05-26 1:12PM EDT | 295.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DPZ230602C00297500 | 2023-05-26 3:45PM EDT | 297.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602C00300000 | 2023-05-26 3:37PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| DPZ230602C00302500 | 2023-05-26 3:49PM EDT | 302.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DPZ230602C00305000 | 2023-05-26 3:54PM EDT | 305.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DPZ230602C00307500 | 2023-05-26 3:50PM EDT | 307.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DPZ230602C00310000 | 2023-05-26 3:43PM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| DPZ230602C00312500 | 2023-05-26 3:54PM EDT | 312.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DPZ230602C00315000 | 2023-05-26 3:37PM EDT | 315.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ230602C00317500 | 2023-05-26 2:17PM EDT | 317.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ230602C00320000 | 2023-05-26 2:00PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ230602C00322500 | 2023-05-26 2:17PM EDT | 322.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ230602C00325000 | 2023-05-26 12:04PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ230602C00327500 | 2023-05-24 10:41AM EDT | 327.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DPZ230602C00330000 | 2023-05-25 11:12AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ230602C00332500 | 2023-05-22 9:39AM EDT | 332.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPZ230602C00335000 | 2023-05-24 9:35AM EDT | 335.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ230602C00340000 | 2023-05-26 3:42PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ230602C00345000 | 2023-05-24 3:39PM EDT | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ230602C00350000 | 2023-05-05 1:21PM EDT | 350.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DPZ230602C00355000 | 2023-05-15 11:45AM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ230602C00360000 | 2023-05-26 3:42PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ230602C00365000 | 2023-04-28 1:56PM EDT | 365.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 112.06% |
| DPZ230602C00375000 | 2023-04-27 10:13AM EDT | 375.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | - | 3 | 123.97% |
| DPZ230602C00400000 | 2023-05-22 3:07PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DPZ230602C00450000 | 2023-04-17 10:42AM EDT | 450.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 65 | 169.92% |
| DPZ230602C00460000 | 2023-04-27 10:55AM EDT | 460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 22 | 190 | 139.06% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230602P00210000 | 2023-04-14 9:59AM EDT | 210.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 141.41% |
| DPZ230602P00230000 | 2023-04-14 10:02AM EDT | 230.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | - | 1 | 175.44% |
| DPZ230602P00240000 | 2023-04-14 3:59PM EDT | 240.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 2 | 165.92% |
| DPZ230602P00250000 | 2023-05-10 10:54AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ230602P00260000 | 2023-05-01 1:39PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ230602P00270000 | 2023-05-05 1:21PM EDT | 270.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ230602P00275000 | 2023-05-22 10:45AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ230602P00277500 | 2023-05-25 10:00AM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ230602P00280000 | 2023-05-26 2:38PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| DPZ230602P00285000 | 2023-05-26 3:26PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ230602P00287500 | 2023-05-26 1:12PM EDT | 287.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ230602P00290000 | 2023-05-26 3:44PM EDT | 290.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DPZ230602P00292500 | 2023-05-26 3:57PM EDT | 292.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ230602P00295000 | 2023-05-26 3:49PM EDT | 295.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DPZ230602P00297500 | 2023-05-26 3:54PM EDT | 297.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| DPZ230602P00300000 | 2023-05-26 3:59PM EDT | 300.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DPZ230602P00302500 | 2023-05-26 3:55PM EDT | 302.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DPZ230602P00305000 | 2023-05-26 3:54PM EDT | 305.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| DPZ230602P00307500 | 2023-05-26 3:59PM EDT | 307.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| DPZ230602P00310000 | 2023-05-26 3:39PM EDT | 310.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DPZ230602P00312500 | 2023-05-26 3:54PM EDT | 312.50 | 13.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DPZ230602P00315000 | 2023-05-26 3:46PM EDT | 315.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ230602P00317500 | 2023-05-25 11:14AM EDT | 317.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230602P00320000 | 2023-05-25 9:50AM EDT | 320.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602P00325000 | 2023-05-12 12:12PM EDT | 325.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602P00330000 | 2023-05-02 9:39AM EDT | 330.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602P00335000 | 2023-05-08 12:42PM EDT | 335.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602P00337500 | 2023-05-23 9:37AM EDT | 337.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ230602P00340000 | 2023-05-08 12:42PM EDT | 340.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ230602P00350000 | 2023-04-28 3:43PM EDT | 350.00 | 32.50 | 46.00 | 54.80 | 0.00 | - | 8 | 0 | 74.80% |
| DPZ230602P00370000 | 2023-04-28 10:40AM EDT | 370.00 | 51.20 | 66.00 | 74.90 | 0.00 | - | 1 | 0 | 99.51% |
| DPZ230602P00440000 | 2023-04-27 9:30AM EDT | 440.00 | 89.00 | 136.40 | 144.70 | 0.00 | - | - | 0 | 171.48% |
© 2023 Yahoo. All rights reserved.