Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216C00310000 | 2022-08-08 9:02AM EST | 310.00 | 90.20 | 99.30 | 104.10 | 0.00 | - | - | 5 | 164.26% |
| DPZ221216C00330000 | 2022-07-21 2:54PM EST | 330.00 | 86.80 | 81.60 | 83.80 | 0.00 | - | - | 5 | 142.25% |
| DPZ221216C00360000 | 2022-08-08 12:16PM EST | 360.00 | 51.35 | 57.50 | 59.00 | 0.00 | - | 4 | 389 | 120.93% |
| DPZ221216C00370000 | 2022-08-08 9:12AM EST | 370.00 | 42.57 | 50.60 | 51.60 | 0.00 | - | - | 13 | 115.67% |
| DPZ221216C00380000 | 2022-08-10 10:11AM EST | 380.00 | 44.50 | 42.90 | 44.70 | +5.89 | +15.26% | 5 | 24 | 109.19% |
| DPZ221216C00390000 | 2022-08-04 9:57AM EST | 390.00 | 31.00 | 37.50 | 38.20 | 0.00 | - | 1 | 32 | 105.60% |
| DPZ221216C00400000 | 2022-08-08 8:43AM EST | 400.00 | 25.00 | 31.60 | 32.40 | 0.00 | - | - | 141 | 101.25% |
| DPZ221216C00410000 | 2022-08-11 12:33PM EST | 410.00 | 26.93 | 25.50 | 27.20 | +5.13 | +23.53% | 2 | 41 | 96.31% |
| DPZ221216C00420000 | 2022-08-11 12:33PM EST | 420.00 | 22.13 | 21.70 | 22.20 | +4.83 | +27.92% | 2 | 28 | 93.63% |
| DPZ221216C00430000 | 2022-08-11 10:12AM EST | 430.00 | 19.30 | 17.50 | 18.00 | +4.85 | +33.56% | 3 | 419 | 90.23% |
| DPZ221216C00440000 | 2022-07-28 9:32AM EST | 440.00 | 11.80 | 14.10 | 14.60 | 0.00 | - | - | 33 | 87.85% |
| DPZ221216C00450000 | 2022-08-11 1:36PM EST | 450.00 | 11.40 | 11.20 | 11.50 | +2.33 | +25.69% | 3 | 151 | 85.35% |
| DPZ221216C00460000 | 2022-08-10 9:29AM EST | 460.00 | 9.00 | 8.70 | 9.10 | +1.80 | +25.00% | 1 | 76 | 83.29% |
| DPZ221216C00470000 | 2022-08-10 1:34PM EST | 470.00 | 6.40 | 6.70 | 7.10 | +1.00 | +18.52% | 6 | 112 | 81.51% |
| DPZ221216C00480000 | 2022-08-11 9:52AM EST | 480.00 | 6.10 | 5.20 | 5.60 | +2.20 | +56.41% | 2 | 52 | 80.44% |
| DPZ221216C00490000 | 2022-08-11 10:20AM EST | 490.00 | 4.40 | 3.90 | 4.20 | +1.40 | +46.67% | 1 | 418 | 78.76% |
| DPZ221216C00500000 | 2022-08-10 9:41AM EST | 500.00 | 3.40 | 3.00 | 3.20 | +1.20 | +54.55% | 1 | 47 | 77.89% |
| DPZ221216C00510000 | 2022-08-10 8:50AM EST | 510.00 | 2.04 | 2.25 | 2.45 | +0.29 | +16.57% | - | 147 | 77.10% |
| DPZ221216C00520000 | 2022-08-01 9:40AM EST | 520.00 | 1.34 | 1.70 | 1.90 | 0.00 | - | - | 110 | 76.67% |
| DPZ221216C00530000 | 2022-07-18 10:38AM EST | 530.00 | 3.10 | 1.30 | 1.50 | 0.00 | - | - | 44 | 76.61% |
| DPZ221216C00540000 | 2022-07-15 9:23AM EST | 540.00 | 2.45 | 0.90 | 1.35 | 0.00 | - | - | 34 | 77.05% |
| DPZ221216C00550000 | 2022-07-18 11:46AM EST | 550.00 | 1.95 | 0.40 | 1.85 | 0.00 | - | - | 28 | 80.44% |
| DPZ221216C00560000 | 2022-08-11 8:31AM EST | 560.00 | 0.84 | 0.20 | 1.60 | +0.24 | +40.00% | 1 | 368 | 80.66% |
| DPZ221216C00600000 | 2022-07-18 9:28AM EST | 600.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | - | 1 | 87.26% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ221216P00170000 | 2022-07-27 9:00AM EST | 170.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | - | 17 | 146.29% |
| DPZ221216P00175000 | 2022-08-11 12:23PM EST | 175.00 | 0.35 | 0.25 | 0.40 | +0.35 | - | 18 | 0 | 148.24% |
| DPZ221216P00195000 | 2022-08-08 10:38AM EST | 195.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | - | 10 | 145.31% |
| DPZ221216P00200000 | 2022-07-15 10:37AM EST | 200.00 | 1.17 | 0.05 | 1.45 | 0.00 | - | - | 4 | 141.26% |
| DPZ221216P00210000 | 2022-07-15 10:37AM EST | 210.00 | 1.34 | 0.10 | 1.55 | 0.00 | - | - | 4 | 133.98% |
| DPZ221216P00220000 | 2022-07-21 1:41PM EST | 220.00 | 0.94 | 0.15 | 1.65 | 0.00 | - | - | 54 | 126.76% |
| DPZ221216P00240000 | 2022-07-18 2:14PM EST | 240.00 | 2.00 | 0.30 | 1.80 | 0.00 | - | - | 1 | 112.60% |
| DPZ221216P00250000 | 2022-07-21 9:26AM EST | 250.00 | 1.70 | 0.45 | 1.85 | 0.00 | - | - | 5 | 106.06% |
| DPZ221216P00260000 | 2022-08-10 11:14AM EST | 260.00 | 1.55 | 0.60 | 1.85 | -1.09 | -41.29% | 1 | 16 | 99.12% |
| DPZ221216P00270000 | 2022-08-10 11:14AM EST | 270.00 | 1.90 | 0.80 | 2.25 | -0.55 | -22.45% | 1 | 29 | 95.24% |
| DPZ221216P00280000 | 2022-07-29 11:07AM EST | 280.00 | 2.86 | 1.05 | 2.50 | 0.00 | - | - | 64 | 90.14% |
| DPZ221216P00290000 | 2022-08-02 9:52AM EST | 290.00 | 3.45 | 2.25 | 2.45 | 0.00 | - | 1 | 58 | 87.70% |
| DPZ221216P00300000 | 2022-08-11 10:17AM EST | 300.00 | 2.80 | 2.60 | 3.10 | -0.90 | -24.32% | 1 | 573 | 83.56% |
| DPZ221216P00310000 | 2022-08-08 1:54PM EST | 310.00 | 4.47 | 3.50 | 3.80 | 0.00 | - | - | 131 | 80.70% |
| DPZ221216P00320000 | 2022-08-03 2:40PM EST | 320.00 | 6.20 | 4.10 | 4.70 | 0.00 | - | - | 44 | 76.50% |
| DPZ221216P00330000 | 2022-08-11 10:10AM EST | 330.00 | 5.40 | 5.50 | 5.90 | -1.70 | -23.94% | 1 | 31 | 74.17% |
| DPZ221216P00340000 | 2022-08-09 9:24AM EST | 340.00 | 9.20 | 7.00 | 7.30 | 0.00 | - | 3 | 75 | 71.16% |
| DPZ221216P00350000 | 2022-08-09 9:21AM EST | 350.00 | 11.10 | 8.80 | 9.50 | 0.00 | - | 1 | 45 | 68.94% |
| DPZ221216P00360000 | 2022-08-11 10:52AM EST | 360.00 | 10.20 | 10.80 | 11.20 | -4.20 | -29.17% | 4 | 216 | 64.78% |
| DPZ221216P00370000 | 2022-07-28 2:59PM EST | 370.00 | 19.50 | 13.30 | 13.80 | 0.00 | - | - | 37 | 61.47% |
| DPZ221216P00380000 | 2022-08-11 10:44AM EST | 380.00 | 15.67 | 16.10 | 16.80 | -5.33 | -25.38% | 1 | 72 | 57.59% |
| DPZ221216P00390000 | 2022-08-11 10:59AM EST | 390.00 | 19.20 | 19.90 | 20.40 | -6.10 | -24.11% | 3 | 123 | 54.13% |
| DPZ221216P00400000 | 2022-08-11 10:59AM EST | 400.00 | 23.10 | 24.00 | 24.50 | -7.60 | -24.76% | 2 | 80 | 50.30% |
| DPZ221216P00410000 | 2022-08-11 10:17AM EST | 410.00 | 27.90 | 28.50 | 29.40 | -14.20 | -33.73% | 7 | 36 | 45.35% |
| DPZ221216P00420000 | 2022-08-11 10:59AM EST | 420.00 | 32.60 | 33.20 | 34.60 | -5.80 | -15.10% | 3 | 4 | 37.16% |
| DPZ221216P00470000 | 2022-07-01 1:07PM EST | 470.00 | 79.17 | 80.80 | 85.50 | 0.00 | - | - | 5 | 58.33% |
| DPZ221216P00510000 | 2022-07-19 1:53PM EST | 510.00 | 101.00 | 103.80 | 106.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
