Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240628C00435000 | 2024-06-26 3:29PM EDT | 435.00 | 86.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00440000 | 2024-06-21 10:06AM EDT | 440.00 | 86.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240628C00470000 | 2024-06-10 12:51PM EDT | 470.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00485000 | 2024-06-26 3:29PM EDT | 485.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00500000 | 2024-06-11 9:31AM EDT | 500.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00505000 | 2024-06-03 10:01AM EDT | 505.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00510000 | 2024-06-21 1:19PM EDT | 510.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628C00515000 | 2024-06-21 2:35PM EDT | 515.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ240628C00517500 | 2024-06-21 3:48PM EDT | 517.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DPZ240628C00520000 | 2024-06-25 11:07AM EDT | 520.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DPZ240628C00522500 | 2024-06-26 3:58PM EDT | 522.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DPZ240628C00525000 | 2024-06-26 3:47PM EDT | 525.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ240628C00527500 | 2024-06-26 3:47PM EDT | 527.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ240628C00530000 | 2024-06-26 3:57PM EDT | 530.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DPZ240628C00532500 | 2024-06-26 3:43PM EDT | 532.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ240628C00535000 | 2024-06-26 1:02PM EDT | 535.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DPZ240628C00540000 | 2024-06-26 11:03AM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240628C00545000 | 2024-06-26 12:12PM EDT | 545.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240628C00550000 | 2024-06-25 10:30AM EDT | 550.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240628C00555000 | 2024-06-24 3:06PM EDT | 555.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DPZ240628C00560000 | 2024-06-24 1:18PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240628C00565000 | 2024-06-03 3:41PM EDT | 565.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240628C00570000 | 2024-05-21 2:16PM EDT | 570.00 | 1.24 | 0.00 | 3.00 | 0.00 | - | - | 6 | 92.58% |
| DPZ240628C00575000 | 2024-06-12 1:21PM EDT | 575.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240628C00580000 | 2024-06-17 9:30AM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ240628C00585000 | 2024-06-26 2:45PM EDT | 585.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240628C00600000 | 2024-06-24 10:40AM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ240628C00640000 | 2024-06-25 9:31AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| DPZ240628C00650000 | 2024-06-20 2:31PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628C00660000 | 2024-06-20 11:44AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628C00670000 | 2024-06-20 11:45AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DPZ240628C00680000 | 2024-06-17 10:13AM EDT | 680.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240628P00290000 | 2024-06-06 9:51AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00300000 | 2024-06-06 9:51AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00370000 | 2024-06-17 11:42AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00375000 | 2024-06-17 11:32AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00380000 | 2024-06-17 11:32AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00385000 | 2024-06-17 11:42AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00390000 | 2024-06-17 3:48PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00395000 | 2024-06-17 10:12AM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240628P00405000 | 2024-06-20 2:33PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DPZ240628P00410000 | 2024-06-24 9:40AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DPZ240628P00415000 | 2024-06-24 9:59AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DPZ240628P00430000 | 2024-06-26 9:42AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DPZ240628P00435000 | 2024-06-26 9:45AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| DPZ240628P00455000 | 2024-05-30 2:31PM EDT | 455.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DPZ240628P00460000 | 2024-05-30 2:31PM EDT | 460.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DPZ240628P00465000 | 2024-06-26 3:43PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DPZ240628P00470000 | 2024-05-31 10:22AM EDT | 470.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240628P00475000 | 2024-06-25 3:58PM EDT | 475.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240628P00480000 | 2024-06-25 3:58PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240628P00485000 | 2024-06-24 9:30AM EDT | 485.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240628P00490000 | 2024-06-26 11:09AM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240628P00495000 | 2024-06-25 1:45PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240628P00497500 | 2024-06-26 3:51PM EDT | 497.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240628P00500000 | 2024-06-25 10:46AM EDT | 500.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240628P00502500 | 2024-06-26 3:18PM EDT | 502.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240628P00505000 | 2024-06-21 3:41PM EDT | 505.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DPZ240628P00507500 | 2024-06-26 1:29PM EDT | 507.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DPZ240628P00510000 | 2024-06-26 1:29PM EDT | 510.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DPZ240628P00512500 | 2024-06-26 2:14PM EDT | 512.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240628P00515000 | 2024-06-26 3:58PM EDT | 515.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240628P00517500 | 2024-06-26 3:58PM EDT | 517.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DPZ240628P00520000 | 2024-06-26 2:44PM EDT | 520.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DPZ240628P00522500 | 2024-06-26 3:42PM EDT | 522.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ240628P00525000 | 2024-06-25 11:46AM EDT | 525.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DPZ240628P00527500 | 2024-06-26 2:44PM EDT | 527.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240628P00530000 | 2024-06-26 2:50PM EDT | 530.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240628P00532500 | 2024-06-25 10:26AM EDT | 532.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240628P00535000 | 2024-06-25 10:32AM EDT | 535.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DPZ240628P00540000 | 2024-06-26 9:38AM EDT | 540.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.