Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220520C00370000 | 2022-05-16 10:17AM EDT | 2022-05-20 | 0.30 | 0.10 | 1.00 | -0.10 | -25.00% | 2 | 166 | 52.10% |
| DPZ220527C00370000 | 2022-05-13 11:02AM EDT | 2022-05-27 | 1.75 | 0.70 | 2.10 | 0.00 | - | 2 | 6 | 47.72% |
| DPZ220603C00370000 | 2022-05-16 12:49PM EDT | 2022-06-03 | 1.80 | 1.30 | 2.15 | -0.45 | -20.00% | 1 | 2 | 38.21% |
| DPZ220610C00370000 | 2022-05-02 3:48PM EDT | 2022-06-10 | 9.40 | 1.20 | 3.80 | 0.00 | - | 5 | 8 | 39.81% |
| DPZ220617C00370000 | 2022-05-16 1:30PM EDT | 2022-06-17 | 3.80 | 2.85 | 4.10 | -2.00 | -34.48% | 47 | 57 | 36.38% |
| DPZ220916C00370000 | 2022-05-09 1:29PM EDT | 2022-09-16 | 17.20 | 14.80 | 18.70 | 0.00 | - | 1 | 36 | 40.02% |
| DPZ221216C00370000 | 2022-04-27 1:33PM EDT | 2022-12-16 | 47.40 | 23.10 | 25.50 | 0.00 | - | - | 2 | 37.19% |
| DPZ230120C00370000 | 2022-03-28 10:00AM EDT | 2023-01-20 | 62.00 | 44.40 | 47.80 | 0.00 | - | 1 | 136 | 53.12% |
| DPZ240119C00370000 | 2022-05-16 12:09AM EDT | 2024-01-19 | 49.36 | 47.40 | 53.00 | 0.00 | - | - | 4 | 37.86% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220520P00370000 | 2022-05-16 3:51PM EDT | 2022-05-20 | 34.10 | 32.50 | 35.70 | +2.20 | +6.90% | 1 | 230 | 52.10% |
| DPZ220527P00370000 | 2022-05-13 11:55AM EDT | 2022-05-27 | 30.70 | 30.20 | 39.00 | 0.00 | - | 1 | 3 | 67.76% |
| DPZ220603P00370000 | 2022-04-28 9:47AM EDT | 2022-06-03 | 28.58 | 32.00 | 38.00 | 0.00 | - | 3 | 1 | 49.54% |
| DPZ220610P00370000 | 2022-05-04 3:55PM EDT | 2022-06-10 | 25.00 | 33.40 | 39.70 | 0.00 | - | - | 1 | 48.52% |
| DPZ220617P00370000 | 2022-05-16 3:51PM EDT | 2022-06-17 | 38.10 | 33.90 | 39.30 | -4.47 | -10.50% | 1 | 756 | 41.82% |
| DPZ220916P00370000 | 2022-05-09 3:07PM EDT | 2022-09-16 | 51.50 | 47.90 | 51.80 | 0.00 | - | 1 | 74 | 39.44% |
| DPZ221216P00370000 | 2022-04-28 10:13AM EDT | 2022-12-16 | 54.90 | 54.90 | 60.00 | 0.00 | - | 1 | 18 | 38.15% |
| DPZ230120P00370000 | 2022-05-02 10:55AM EDT | 2023-01-20 | 54.00 | 54.50 | 61.60 | 0.00 | - | 3 | 33 | 36.84% |
| DPZ240119P00370000 | 2022-04-28 10:57AM EDT | 2024-01-19 | 73.92 | 71.30 | 76.10 | 0.00 | - | 1 | 3 | 31.89% |
