Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220128C00470000 | 2021-12-13 2:38PM EST | 470.00 | 70.65 | 50.20 | 57.10 | 0.00 | - | - | 2 | 303.87% |
| DPZ220128C00510000 | 2021-12-13 2:38PM EST | 510.00 | 37.65 | 19.60 | 22.90 | 0.00 | - | - | 2 | 208.52% |
| DPZ220128C00520000 | 2022-01-05 11:58AM EST | 520.00 | 21.40 | 13.80 | 15.60 | -22.99 | -51.79% | 2 | 5 | 185.41% |
| DPZ220128C00525000 | 2021-12-15 9:30AM EST | 525.00 | 12.85 | 11.00 | 14.30 | 0.00 | - | 2 | 18 | 179.04% |
| DPZ220128C00530000 | 2022-01-05 11:03AM EST | 530.00 | 14.80 | 7.50 | 10.80 | -25.20 | -63.00% | 1 | 7 | 162.67% |
| DPZ220128C00535000 | 2021-12-30 10:12AM EST | 535.00 | 32.44 | 7.30 | 9.90 | 0.00 | - | 1 | 9 | 163.71% |
| DPZ220128C00540000 | 2022-01-05 10:33AM EST | 540.00 | 9.10 | 5.90 | 7.30 | -12.55 | -57.97% | 1 | 2 | 154.15% |
| DPZ220128C00545000 | 2021-12-23 10:45AM EST | 545.00 | 19.22 | 3.70 | 5.90 | 0.00 | - | 2 | 12 | 144.08% |
| DPZ220128C00550000 | 2022-01-05 3:10PM EST | 550.00 | 4.70 | 3.30 | 5.30 | -2.46 | -34.36% | 4 | 11 | 143.63% |
| DPZ220128C00555000 | 2022-01-03 3:30PM EST | 555.00 | 13.60 | 2.50 | 3.90 | 0.00 | - | 2 | 5 | 136.69% |
| DPZ220128C00560000 | 2022-01-05 3:01PM EST | 560.00 | 3.10 | 1.20 | 4.80 | -3.40 | -52.31% | 18 | 11 | 138.14% |
| DPZ220128C00565000 | 2022-01-05 3:12PM EST | 565.00 | 2.45 | 1.50 | 2.85 | -2.75 | -52.88% | 2 | 7 | 131.69% |
| DPZ220128C00570000 | 2022-01-05 11:25AM EST | 570.00 | 2.75 | 1.30 | 2.65 | -4.05 | -59.56% | 3 | 4 | 132.28% |
| DPZ220128C00575000 | 2022-01-05 12:15PM EST | 575.00 | 2.26 | 1.00 | 2.10 | -2.04 | -47.44% | 1 | 5 | 129.05% |
| DPZ220128C00580000 | 2022-01-03 2:34PM EST | 580.00 | 4.70 | 0.80 | 2.00 | 0.00 | - | 4 | 3 | 129.59% |
| DPZ220128C00590000 | 2022-01-03 2:31PM EST | 590.00 | 3.10 | 0.70 | 1.95 | 0.00 | - | 1 | 2 | 134.20% |
| DPZ220128C00595000 | 2022-01-05 1:04PM EST | 595.00 | 1.52 | 0.50 | 5.20 | -2.43 | -61.52% | 2 | 10 | 159.99% |
| DPZ220128C00600000 | 2022-01-04 9:44AM EST | 600.00 | 1.45 | 0.35 | 4.40 | 0.00 | - | 1 | 18 | 156.91% |
| DPZ220128C00605000 | 2022-01-05 1:04PM EST | 605.00 | 1.16 | 0.30 | 4.80 | -1.39 | -54.51% | 2 | 12 | 162.35% |
| DPZ220128C00610000 | 2021-12-30 10:17AM EST | 610.00 | 2.31 | 0.25 | 4.80 | 0.00 | - | - | 10 | 165.06% |
| DPZ220128C00620000 | 2021-12-30 10:17AM EST | 620.00 | 1.73 | 0.15 | 4.80 | 0.00 | - | - | 10 | 170.34% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220128P00450000 | 2022-01-04 3:07PM EST | 450.00 | 0.82 | 0.35 | 4.50 | 0.00 | - | 6 | 2 | 0.00% |
| DPZ220128P00465000 | 2021-12-15 10:38AM EST | 465.00 | 5.29 | 0.60 | 2.75 | 0.00 | - | - | 2 | 0.00% |
| DPZ220128P00475000 | 2022-01-04 3:06PM EST | 475.00 | 1.59 | 1.25 | 2.80 | 0.00 | - | 6 | 4 | 0.00% |
| DPZ220128P00480000 | 2021-12-16 1:01PM EST | 480.00 | 5.50 | 2.15 | 3.40 | 0.00 | - | - | 2 | 0.00% |
| DPZ220128P00490000 | 2022-01-05 1:09PM EST | 490.00 | 2.77 | 3.70 | 5.00 | -4.53 | -62.05% | 1 | 1 | 0.00% |
| DPZ220128P00495000 | 2021-12-17 3:16PM EST | 495.00 | 7.50 | 4.70 | 5.60 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ220128P00500000 | 2022-01-05 3:46PM EST | 500.00 | 5.90 | 5.60 | 7.70 | +2.90 | +96.67% | 4 | 31 | 0.00% |
| DPZ220128P00505000 | 2021-12-23 1:32PM EST | 505.00 | 4.80 | 6.80 | 8.40 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ220128P00510000 | 2022-01-04 1:40PM EST | 510.00 | 5.82 | 7.80 | 10.20 | 0.00 | - | 2 | 32 | 0.00% |
| DPZ220128P00515000 | 2022-01-05 11:11AM EST | 515.00 | 7.90 | 10.60 | 12.00 | +2.90 | +58.00% | 2 | 10 | 0.00% |
| DPZ220128P00520000 | 2022-01-05 10:57AM EST | 520.00 | 9.05 | 8.60 | 14.00 | +2.75 | +43.65% | 2 | 6 | 0.00% |
| DPZ220128P00525000 | 2022-01-05 3:01PM EST | 525.00 | 13.77 | 11.60 | 16.60 | +3.77 | +37.70% | 15 | 21 | 0.00% |
| DPZ220128P00530000 | 2022-01-05 3:01PM EST | 530.00 | 16.42 | 17.70 | 19.90 | +4.26 | +35.03% | 11 | 18 | 0.00% |
| DPZ220128P00535000 | 2022-01-05 10:36AM EST | 535.00 | 15.80 | 20.30 | 22.60 | +4.57 | +40.69% | 2 | 2 | 0.00% |
| DPZ220128P00540000 | 2022-01-03 3:36PM EST | 540.00 | 8.30 | 23.40 | 27.40 | 0.00 | - | 3 | 6 | 0.00% |
| DPZ220128P00545000 | 2022-01-05 3:04PM EST | 545.00 | 26.04 | 25.40 | 30.50 | +16.04 | +160.40% | 1 | 2 | 0.00% |
| DPZ220128P00550000 | 2022-01-03 3:46PM EST | 550.00 | 12.20 | 30.00 | 34.20 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ220128P00560000 | 2022-01-04 10:45AM EST | 560.00 | 24.70 | 38.30 | 43.70 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ220128P00565000 | 2022-01-03 11:10AM EST | 565.00 | 25.80 | 43.10 | 47.40 | 0.00 | - | 2 | 2 | 0.00% |
