Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517C00410000 | 2024-04-03 9:35AM EDT | 410.00 | 92.20 | 105.30 | 112.00 | 0.00 | - | 1 | 1 | 106.45% |
| DPZ240517C00420000 | 2024-03-22 2:19PM EDT | 420.00 | 46.60 | 54.80 | 59.60 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ240517C00435000 | 2024-04-22 10:40AM EDT | 435.00 | 44.20 | 80.00 | 87.90 | 0.00 | - | - | 1 | 99.17% |
| DPZ240517C00440000 | 2024-03-26 3:25PM EDT | 440.00 | 51.40 | 57.00 | 63.30 | 0.00 | - | 8 | 5 | 0.00% |
| DPZ240517C00450000 | 2024-05-14 12:26PM EDT | 450.00 | 55.87 | 66.50 | 72.40 | 0.00 | - | 2 | 68 | 95.95% |
| DPZ240517C00455000 | 2024-04-22 3:53PM EDT | 455.00 | 26.80 | 61.50 | 67.40 | 0.00 | - | - | 2 | 89.87% |
| DPZ240517C00460000 | 2024-04-22 12:44PM EDT | 460.00 | 25.10 | 56.00 | 62.40 | 0.00 | - | 2 | 30 | 78.47% |
| DPZ240517C00465000 | 2024-04-23 12:18PM EDT | 465.00 | 25.10 | 52.10 | 57.50 | 0.00 | - | - | 1 | 83.69% |
| DPZ240517C00470000 | 2024-05-15 2:19PM EDT | 470.00 | 50.00 | 46.70 | 51.20 | +5.10 | +11.36% | 1 | 33 | 60.94% |
| DPZ240517C00475000 | 2024-04-29 9:32AM EDT | 475.00 | 57.73 | 42.10 | 47.50 | 0.00 | - | 2 | 4 | 70.85% |
| DPZ240517C00477500 | 2024-05-14 12:01PM EDT | 477.50 | 36.00 | 39.00 | 45.00 | +6.80 | +23.29% | 1 | 2 | 63.23% |
| DPZ240517C00480000 | 2024-05-15 3:27PM EDT | 480.00 | 40.50 | 37.20 | 40.30 | -1.40 | -3.34% | 30 | 119 | 70.52% |
| DPZ240517C00482500 | 2024-04-23 12:56PM EDT | 482.50 | 15.40 | 34.10 | 40.00 | 0.00 | - | - | 5 | 57.72% |
| DPZ240517C00485000 | 2024-04-25 1:11PM EDT | 485.00 | 23.80 | 31.70 | 37.30 | 0.00 | - | - | 4 | 53.86% |
| DPZ240517C00487500 | 2024-04-23 1:58PM EDT | 487.50 | 13.70 | 29.10 | 34.70 | 0.00 | - | - | 1 | 77.27% |
| DPZ240517C00490000 | 2024-05-15 12:14PM EDT | 490.00 | 30.92 | 26.50 | 32.60 | +0.65 | +2.15% | 8 | 311 | 76.33% |
| DPZ240517C00495000 | 2024-05-09 12:00PM EDT | 495.00 | 24.40 | 22.20 | 27.40 | 0.00 | - | 6 | 9 | 66.47% |
| DPZ240517C00497500 | 2024-04-26 10:17AM EDT | 497.50 | 18.35 | 20.00 | 24.80 | 0.00 | - | 1 | 1 | 61.50% |
| DPZ240517C00500000 | 2024-05-13 9:56AM EDT | 500.00 | 22.57 | 17.10 | 22.60 | 0.00 | - | 1 | 94 | 59.28% |
| DPZ240517C00505000 | 2024-05-15 10:07AM EDT | 505.00 | 14.25 | 12.10 | 17.80 | +7.65 | +115.91% | 1 | 27 | 51.55% |
| DPZ240517C00507500 | 2024-05-15 9:54AM EDT | 507.50 | 11.00 | 11.20 | 13.00 | +6.60 | +150.00% | 1 | 7 | 31.86% |
| DPZ240517C00510000 | 2024-05-14 2:44PM EDT | 510.00 | 5.50 | 9.10 | 10.40 | 0.00 | - | 14 | 83 | 26.97% |
| DPZ240517C00512500 | 2024-05-15 9:45AM EDT | 512.50 | 6.80 | 7.10 | 8.40 | +2.70 | +65.85% | 3 | 19 | 25.67% |
| DPZ240517C00515000 | 2024-05-15 12:04PM EDT | 515.00 | 6.69 | 5.50 | 6.30 | +3.64 | +119.34% | 10 | 79 | 23.01% |
| DPZ240517C00517500 | 2024-05-15 12:04PM EDT | 517.50 | 4.99 | 4.10 | 4.60 | +2.69 | +116.96% | 1 | 84 | 21.66% |
| DPZ240517C00520000 | 2024-05-15 3:20PM EDT | 520.00 | 2.70 | 2.70 | 3.30 | +1.50 | +125.00% | 149 | 326 | 21.23% |
| DPZ240517C00522500 | 2024-05-15 1:26PM EDT | 522.50 | 2.20 | 1.85 | 2.20 | +1.20 | +120.00% | 12 | 52 | 20.51% |
| DPZ240517C00525000 | 2024-05-15 2:41PM EDT | 525.00 | 1.43 | 1.15 | 1.55 | +0.68 | +90.67% | 15 | 255 | 21.05% |
| DPZ240517C00527500 | 2024-05-15 12:57PM EDT | 527.50 | 1.18 | 0.65 | 1.05 | +0.73 | +162.22% | 14 | 7 | 21.39% |
| DPZ240517C00530000 | 2024-05-15 2:41PM EDT | 530.00 | 0.58 | 0.40 | 0.70 | +0.23 | +65.71% | 5 | 190 | 21.78% |
| DPZ240517C00535000 | 2024-05-15 10:50AM EDT | 535.00 | 0.60 | 0.20 | 0.45 | +0.15 | +33.33% | 4 | 47 | 24.88% |
| DPZ240517C00540000 | 2024-05-14 12:12PM EDT | 540.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 37 | 126 | 29.49% |
| DPZ240517C00545000 | 2024-05-14 11:50AM EDT | 545.00 | 0.30 | 0.05 | 0.40 | +0.07 | +30.43% | 4 | 55 | 34.60% |
| DPZ240517C00550000 | 2024-05-15 12:14PM EDT | 550.00 | 0.22 | 0.05 | 0.40 | +0.10 | +83.33% | 5 | 371 | 39.50% |
| DPZ240517C00555000 | 2024-05-13 3:59PM EDT | 555.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 28 | 45.31% |
| DPZ240517C00560000 | 2024-05-14 3:08PM EDT | 560.00 | 0.20 | 0.05 | 0.35 | +0.11 | +122.22% | 4 | 141 | 47.66% |
| DPZ240517C00565000 | 2024-05-01 9:45AM EDT | 565.00 | 0.77 | 0.05 | 1.50 | 0.00 | - | 5 | 432 | 60.94% |
| DPZ240517C00570000 | 2024-05-13 10:41AM EDT | 570.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 65.72% |
| DPZ240517C00575000 | 2024-04-29 11:30AM EDT | 575.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 4 | 3 | 70.41% |
| DPZ240517C00590000 | 2024-05-15 9:37AM EDT | 590.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 11 | 23 | 78.71% |
| DPZ240517C00600000 | 2024-05-15 9:35AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 58.20% |
| DPZ240517C00620000 | 2024-05-14 9:33AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 69.53% |
| DPZ240517C00630000 | 2024-05-13 12:20PM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 39 | 75.39% |
| DPZ240517C00640000 | 2024-05-13 11:12AM EDT | 640.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 123.49% |
| DPZ240517C00650000 | 2024-05-13 10:00AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 85.94% |
| DPZ240517C00660000 | 2024-05-08 10:35AM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 137.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517P00330000 | 2024-04-05 12:52PM EDT | 330.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 270.80% |
| DPZ240517P00370000 | 2024-05-07 9:58AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 201 | 135.94% |
| DPZ240517P00380000 | 2024-05-07 9:53AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 178.52% |
| DPZ240517P00385000 | 2024-04-23 2:20PM EDT | 385.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 1 | 172.02% |
| DPZ240517P00390000 | 2024-04-01 11:58AM EDT | 390.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 207.67% |
| DPZ240517P00400000 | 2024-05-09 2:23PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 111.72% |
| DPZ240517P00405000 | 2024-05-10 3:51PM EDT | 405.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 146.73% |
| DPZ240517P00410000 | 2024-05-10 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 86 | 91.41% |
| DPZ240517P00415000 | 2024-05-13 9:34AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 86.72% |
| DPZ240517P00420000 | 2024-05-13 12:24PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 138 | 155 | 82.81% |
| DPZ240517P00425000 | 2024-05-13 3:12PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 124 | 78.13% |
| DPZ240517P00430000 | 2024-05-14 9:52AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 74.22% |
| DPZ240517P00435000 | 2024-05-14 12:15PM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 69.92% |
| DPZ240517P00440000 | 2024-05-15 10:41AM EDT | 440.00 | 0.73 | 0.00 | 0.15 | +0.63 | +630.00% | 3 | 93 | 74.02% |
| DPZ240517P00445000 | 2024-04-29 10:53AM EDT | 445.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.72% |
| DPZ240517P00450000 | 2024-05-15 9:35AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 129 | 57.42% |
| DPZ240517P00455000 | 2024-05-15 10:39AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | -0.64 | -92.75% | 5 | 23 | 53.52% |
| DPZ240517P00460000 | 2024-05-15 11:37AM EDT | 460.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 78 | 75.10% |
| DPZ240517P00465000 | 2024-05-03 10:08AM EDT | 465.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 29 | 35 | 75.10% |
| DPZ240517P00470000 | 2024-05-06 2:20PM EDT | 470.00 | 0.78 | 0.05 | 1.05 | +0.63 | +420.00% | 3 | 177 | 64.45% |
| DPZ240517P00475000 | 2024-05-14 11:32AM EDT | 475.00 | 0.16 | 0.05 | 1.50 | 0.00 | - | 30 | 68 | 63.18% |
| DPZ240517P00477500 | 2024-05-15 9:49AM EDT | 477.50 | 0.53 | 0.05 | 1.05 | +0.38 | +253.33% | 10 | 47 | 55.91% |
| DPZ240517P00480000 | 2024-05-15 9:49AM EDT | 480.00 | 0.56 | 0.05 | 1.05 | +0.51 | +1,020.00% | 10 | 127 | 53.05% |
| DPZ240517P00482500 | 2024-04-29 2:04PM EDT | 482.50 | 0.85 | 0.05 | 1.50 | 0.00 | - | 26 | 6 | 54.15% |
| DPZ240517P00485000 | 2024-05-07 3:59PM EDT | 485.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 14 | 51.12% |
| DPZ240517P00487500 | 2024-05-15 9:36AM EDT | 487.50 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 13 | 34 | 40.43% |
| DPZ240517P00490000 | 2024-05-14 11:07AM EDT | 490.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 139 | 42.33% |
| DPZ240517P00492500 | 2024-05-13 10:48AM EDT | 492.50 | 0.20 | 0.05 | 1.60 | 0.00 | - | 1 | 6 | 51.42% |
| DPZ240517P00495000 | 2024-05-15 12:47PM EDT | 495.00 | 0.40 | 0.05 | 0.40 | -0.33 | -45.21% | 5 | 57 | 33.11% |
| DPZ240517P00497500 | 2024-05-14 12:30PM EDT | 497.50 | 1.50 | 0.10 | 0.30 | 0.00 | - | 1 | 49 | 28.44% |
| DPZ240517P00500000 | 2024-05-15 12:52PM EDT | 500.00 | 0.25 | 0.05 | 0.45 | -0.75 | -75.00% | 15 | 103 | 28.17% |
| DPZ240517P00505000 | 2024-05-15 2:35PM EDT | 505.00 | 0.20 | 0.15 | 0.35 | -3.10 | -93.94% | 65 | 120 | 20.78% |
| DPZ240517P00507500 | 2024-05-15 11:07AM EDT | 507.50 | 0.55 | 0.30 | 0.55 | -5.25 | -90.52% | 33 | 11 | 20.14% |
| DPZ240517P00510000 | 2024-05-15 1:08PM EDT | 510.00 | 0.66 | 0.50 | 0.75 | -3.14 | -82.63% | 76 | 100 | 18.65% |
| DPZ240517P00512500 | 2024-05-15 2:34PM EDT | 512.50 | 1.00 | 0.85 | 1.25 | -3.10 | -75.61% | 4 | 13 | 18.58% |
| DPZ240517P00515000 | 2024-05-15 1:53PM EDT | 515.00 | 2.15 | 1.45 | 1.85 | -3.95 | -64.75% | 3 | 117 | 17.79% |
| DPZ240517P00517500 | 2024-05-15 11:10AM EDT | 517.50 | 2.45 | 2.30 | 2.75 | -7.05 | -74.21% | 22 | 24 | 17.31% |
| DPZ240517P00520000 | 2024-05-15 2:44PM EDT | 520.00 | 3.90 | 3.50 | 4.10 | -6.90 | -63.89% | 13 | 74 | 17.68% |
| DPZ240517P00522500 | 2024-05-15 10:54AM EDT | 522.50 | 5.10 | 5.00 | 5.60 | -7.69 | -60.13% | 1 | 10 | 17.22% |
| DPZ240517P00525000 | 2024-05-15 11:29AM EDT | 525.00 | 7.00 | 6.50 | 7.90 | -5.62 | -44.53% | 5 | 39 | 20.33% |
| DPZ240517P00530000 | 2024-05-14 3:59PM EDT | 530.00 | 20.26 | 10.20 | 12.60 | 0.00 | - | 2 | 44 | 25.68% |
| DPZ240517P00535000 | 2024-04-30 3:55PM EDT | 535.00 | 13.10 | 15.40 | 18.60 | 0.00 | - | - | 6 | 40.64% |
| DPZ240517P00540000 | 2024-05-09 9:38AM EDT | 540.00 | 23.82 | 19.90 | 23.20 | 0.00 | - | 1 | 3 | 44.32% |
| DPZ240517P00545000 | 2024-04-30 11:58AM EDT | 545.00 | 18.00 | 25.30 | 29.30 | 0.00 | - | - | 0 | 60.12% |
| DPZ240517P00550000 | 2024-04-30 11:05AM EDT | 550.00 | 17.10 | 29.80 | 33.90 | 0.00 | - | - | 0 | 63.42% |
| DPZ240517P00560000 | 2024-04-30 12:41PM EDT | 560.00 | 31.10 | 39.80 | 45.20 | 0.00 | - | - | 0 | 59.99% |
| DPZ240517P00565000 | 2024-04-30 1:05PM EDT | 565.00 | 34.80 | 45.30 | 49.80 | 0.00 | - | - | 0 | 65.85% |
| DPZ240517P00670000 | 2024-04-01 3:40PM EDT | 670.00 | 175.58 | 149.00 | 158.60 | 0.00 | - | - | 0 | 179.17% |
| DPZ240517P00680000 | 2024-04-04 10:42AM EDT | 680.00 | 182.70 | 162.00 | 170.10 | 0.00 | - | 3 | 0 | 218.31% |
© 2024 Yahoo. All rights reserved.