Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503C00425000 | 2024-04-04 2:54PM EDT | 425.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240503C00445000 | 2024-04-23 10:39AM EDT | 445.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240503C00450000 | 2024-04-25 11:24AM EDT | 450.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240503C00455000 | 2024-05-01 1:30PM EDT | 455.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240503C00460000 | 2024-03-25 1:15PM EDT | 460.00 | 21.90 | 32.60 | 35.00 | 0.00 | - | 9 | 9 | 0.00% |
| DPZ240503C00465000 | 2024-04-29 12:24PM EDT | 465.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240503C00470000 | 2024-04-29 1:51PM EDT | 470.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DPZ240503C00472500 | 2024-04-29 10:12AM EDT | 472.50 | 42.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240503C00475000 | 2024-04-29 12:33PM EDT | 475.00 | 50.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240503C00477500 | 2024-04-25 11:24AM EDT | 477.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ240503C00480000 | 2024-04-29 11:34AM EDT | 480.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DPZ240503C00482500 | 2024-04-29 3:16PM EDT | 482.50 | 44.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240503C00485000 | 2024-04-29 3:16PM EDT | 485.00 | 41.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPZ240503C00487500 | 2024-04-25 10:20AM EDT | 487.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240503C00490000 | 2024-04-29 10:04AM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ240503C00492500 | 2024-04-29 11:27AM EDT | 492.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240503C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240503C00497500 | 2024-05-01 10:48AM EDT | 497.50 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240503C00500000 | 2024-05-01 11:25AM EDT | 500.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240503C00502500 | 2024-05-01 3:48PM EDT | 502.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240503C00505000 | 2024-05-01 11:49AM EDT | 505.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240503C00510000 | 2024-05-01 2:01PM EDT | 510.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DPZ240503C00515000 | 2024-05-01 2:50PM EDT | 515.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240503C00520000 | 2024-05-01 3:58PM EDT | 520.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| DPZ240503C00525000 | 2024-05-01 3:00PM EDT | 525.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DPZ240503C00530000 | 2024-05-01 3:58PM EDT | 530.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| DPZ240503C00535000 | 2024-05-01 3:58PM EDT | 535.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| DPZ240503C00540000 | 2024-05-01 3:50PM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| DPZ240503C00545000 | 2024-05-01 3:47PM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| DPZ240503C00550000 | 2024-05-01 3:55PM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| DPZ240503C00555000 | 2024-05-01 2:39PM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| DPZ240503C00560000 | 2024-05-01 12:57PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPZ240503C00565000 | 2024-05-01 2:33PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240503C00570000 | 2024-05-01 11:49AM EDT | 570.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| DPZ240503C00575000 | 2024-04-30 11:17AM EDT | 575.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DPZ240503C00580000 | 2024-04-30 1:11PM EDT | 580.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DPZ240503C00590000 | 2024-05-01 3:16PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ240503C00600000 | 2024-05-01 1:32PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ240503C00610000 | 2024-04-26 2:17PM EDT | 610.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DPZ240503C00620000 | 2024-04-29 11:43AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240503C00650000 | 2024-04-30 9:39AM EDT | 650.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503P00380000 | 2024-04-26 12:12PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ240503P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ240503P00395000 | 2024-04-26 2:47PM EDT | 395.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DPZ240503P00400000 | 2024-04-29 10:06AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DPZ240503P00405000 | 2024-04-30 1:11PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DPZ240503P00410000 | 2024-04-30 10:43AM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240503P00415000 | 2024-04-29 10:57AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DPZ240503P00420000 | 2024-04-30 11:53AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DPZ240503P00425000 | 2024-04-29 1:06PM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| DPZ240503P00430000 | 2024-05-01 11:10AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240503P00435000 | 2024-04-29 1:11PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DPZ240503P00440000 | 2024-05-01 2:35PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DPZ240503P00445000 | 2024-05-01 11:57AM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ240503P00450000 | 2024-05-01 11:08AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ240503P00455000 | 2024-05-01 9:38AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240503P00460000 | 2024-05-01 11:59AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240503P00465000 | 2024-05-01 11:59AM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240503P00470000 | 2024-05-01 9:36AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DPZ240503P00472500 | 2024-05-01 9:59AM EDT | 472.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240503P00475000 | 2024-05-01 2:57PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DPZ240503P00477500 | 2024-04-29 9:30AM EDT | 477.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DPZ240503P00480000 | 2024-05-01 3:31PM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240503P00482500 | 2024-04-29 3:16PM EDT | 482.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DPZ240503P00485000 | 2024-05-01 3:31PM EDT | 485.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240503P00487500 | 2024-05-01 9:59AM EDT | 487.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240503P00490000 | 2024-05-01 2:35PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240503P00492500 | 2024-05-01 12:22PM EDT | 492.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240503P00495000 | 2024-05-01 2:31PM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DPZ240503P00497500 | 2024-05-01 12:36PM EDT | 497.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240503P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| DPZ240503P00502500 | 2024-05-01 3:53PM EDT | 502.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DPZ240503P00505000 | 2024-05-01 2:43PM EDT | 505.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DPZ240503P00510000 | 2024-05-01 3:54PM EDT | 510.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| DPZ240503P00515000 | 2024-05-01 3:46PM EDT | 515.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| DPZ240503P00520000 | 2024-05-01 3:10PM EDT | 520.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| DPZ240503P00525000 | 2024-05-01 3:47PM EDT | 525.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DPZ240503P00530000 | 2024-05-01 2:42PM EDT | 530.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPZ240503P00535000 | 2024-05-01 3:42PM EDT | 535.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DPZ240503P00540000 | 2024-04-30 2:23PM EDT | 540.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.