Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
489.84-2.97 (-0.60%)
At close: 4:00PM EDT
Strike:470.00
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ211001C00470000 | 2021-09-23 1:46PM EDT | 2021-10-01 | 28.00 | 20.00 | 21.80 | 0.00 | - | 1 | 2 | 31.71% |
| DPZ211015C00470000 | 2021-09-21 10:53AM EDT | 2021-10-15 | 35.10 | 27.80 | 29.10 | 0.00 | - | 4 | 15 | 37.93% |
| DPZ211119C00470000 | 2021-09-20 12:15AM EDT | 2021-11-19 | 44.78 | 32.00 | 34.60 | 0.00 | - | - | 2 | 31.16% |
| DPZ211217C00470000 | 2021-09-23 10:53AM EDT | 2021-12-17 | 40.31 | 35.60 | 36.80 | 0.00 | - | 1 | 42 | 27.96% |
| DPZ220121C00470000 | 2021-09-22 11:48AM EDT | 2022-01-21 | 43.30 | 40.20 | 43.10 | -4.80 | -9.98% | 19 | 580 | 29.50% |
| DPZ220318C00470000 | 2021-08-25 5:31PM EDT | 2022-03-18 | 74.40 | 46.90 | 48.70 | 0.00 | - | 1 | 3 | 28.67% |
| DPZ230120C00470000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 109.60 | 72.60 | 80.30 | 0.00 | - | 2 | 5 | 31.92% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ211001P00470000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 1.23 | 1.00 | 1.40 | -0.92 | -42.79% | 355 | 23 | 28.24% |
| DPZ211015P00470000 | 2021-09-24 3:04PM EDT | 2021-10-15 | 8.10 | 8.10 | 8.70 | +0.41 | +5.33% | 18 | 234 | 36.57% |
| DPZ211022P00470000 | 2021-09-16 12:32PM EDT | 2021-10-22 | 7.40 | 9.00 | 10.60 | 0.00 | - | 1 | 10 | 35.64% |
| DPZ211119P00470000 | 2021-09-24 12:25PM EDT | 2021-11-19 | 13.80 | 12.50 | 13.30 | +2.09 | +17.85% | 7 | 25 | 29.09% |
| DPZ211217P00470000 | 2021-09-24 1:07PM EDT | 2021-12-17 | 17.60 | 16.00 | 16.50 | +1.90 | +12.10% | 13 | 147 | 27.45% |
| DPZ220121P00470000 | 2021-09-17 1:10PM EDT | 2022-01-21 | 17.40 | 18.10 | 21.50 | 0.00 | - | 2 | 41 | 27.84% |
| DPZ220318P00470000 | 2021-09-23 3:14PM EDT | 2022-03-18 | 24.85 | 25.90 | 31.10 | 0.00 | - | 10 | 5 | 30.43% |
| DPZ230120P00470000 | 2021-09-24 1:30PM EDT | 2023-01-20 | 58.50 | 52.90 | 58.50 | +11.90 | +25.54% | 1 | 11 | 31.04% |
| DPZ240119P00470000 | 2021-09-20 12:15AM EDT | 2024-01-19 | 75.20 | 74.50 | 84.50 | 0.00 | - | - | 5 | 32.62% |
© 2021 Verizon Media. All rights reserved.
