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 | 2024-05-21 11:50AM EDT | 435.00 | 81.65 | 83.30 | 92.90 | 0.00 | - | - | 1 | 64.05% |
| DPZ240628C00470000 | 2024-06-10 12:51PM EDT | 470.00 | 52.00 | 49.00 | 58.00 | 0.00 | - | 1 | 1 | 64.51% |
| DPZ240628C00485000 | 2024-06-11 11:28AM EDT | 485.00 | 37.00 | 34.60 | 42.90 | 0.00 | - | 1 | 2 | 51.59% |
| DPZ240628C00500000 | 2024-06-11 9:31AM EDT | 500.00 | 30.00 | 20.60 | 28.30 | 0.00 | - | 1 | 1 | 39.72% |
| DPZ240628C00505000 | 2024-06-03 10:01AM EDT | 505.00 | 16.35 | 16.90 | 22.20 | 0.00 | - | 1 | 1 | 31.82% |
| DPZ240628C00510000 | 2024-06-12 9:30AM EDT | 510.00 | 24.35 | 14.20 | 19.20 | 0.00 | - | 1 | 9 | 32.68% |
| DPZ240628C00515000 | 2024-06-12 10:24AM EDT | 515.00 | 23.00 | 11.70 | 13.80 | 0.00 | - | 1 | 4 | 26.34% |
| DPZ240628C00520000 | 2024-06-11 1:10PM EDT | 520.00 | 11.73 | 8.50 | 11.80 | 0.00 | - | 1 | 8 | 28.27% |
| DPZ240628C00525000 | 2024-06-14 2:11PM EDT | 525.00 | 8.40 | 6.90 | 8.20 | -3.10 | -26.96% | 2 | 14 | 25.11% |
| DPZ240628C00530000 | 2024-06-14 2:32PM EDT | 530.00 | 7.20 | 5.10 | 9.10 | -1.70 | -19.10% | 4 | 13 | 32.71% |
| DPZ240628C00535000 | 2024-06-14 3:43PM EDT | 535.00 | 5.00 | 2.60 | 4.50 | -2.40 | -32.43% | 3 | 8 | 24.74% |
| DPZ240628C00540000 | 2024-06-14 3:50PM EDT | 540.00 | 3.20 | 2.50 | 4.10 | +0.33 | +11.50% | 88 | 21 | 27.49% |
| DPZ240628C00545000 | 2024-06-14 2:15PM EDT | 545.00 | 2.52 | 1.55 | 2.35 | -0.68 | -21.25% | 1 | 9 | 24.98% |
| DPZ240628C00550000 | 2024-06-14 3:59PM EDT | 550.00 | 1.45 | 1.00 | 1.95 | -0.70 | -32.56% | 4 | 59 | 26.46% |
| DPZ240628C00555000 | 2024-06-03 2:57PM EDT | 555.00 | 3.40 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 25.87% |
| DPZ240628C00560000 | 2024-06-14 2:49PM EDT | 560.00 | 0.95 | 0.00 | 2.10 | -0.20 | -17.39% | 1 | 10 | 32.98% |
| DPZ240628C00565000 | 2024-06-03 3:41PM EDT | 565.00 | 1.72 | 0.00 | 2.90 | 0.00 | - | 3 | 10 | 39.48% |
| DPZ240628C00570000 | 2024-05-21 2:16PM EDT | 570.00 | 1.24 | 0.00 | 2.45 | 0.00 | - | - | 6 | 40.23% |
| DPZ240628C00575000 | 2024-06-12 1:21PM EDT | 575.00 | 1.32 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 41.65% |
| DPZ240628C00585000 | 2024-06-05 2:44PM EDT | 585.00 | 1.83 | 0.00 | 4.60 | 0.00 | - | - | 2 | 58.17% |
| DPZ240628C00600000 | 2024-06-10 3:27PM EDT | 600.00 | 1.43 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 57.79% |
| DPZ240628C00670000 | 2024-06-13 12:57PM EDT | 670.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 56.54% |
| DPZ240628C00680000 | 2024-06-13 12:55PM EDT | 680.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 59 | 59.42% |
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 | 3.90 | 0.00 | - | - | 1 | 175.42% |
| DPZ240628P00300000 | 2024-06-06 9:51AM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 110.16% |
| DPZ240628P00405000 | 2024-06-13 11:39AM EDT | 405.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 5 | 5 | 80.01% |
| DPZ240628P00430000 | 2024-05-28 11:49AM EDT | 430.00 | 0.58 | 0.00 | 2.80 | 0.00 | - | 14 | 14 | 64.60% |
| DPZ240628P00435000 | 2024-05-28 11:49AM EDT | 435.00 | 0.65 | 0.00 | 3.10 | 0.00 | - | 14 | 14 | 62.83% |
| DPZ240628P00455000 | 2024-05-30 2:31PM EDT | 455.00 | 1.83 | 0.10 | 2.90 | 0.00 | - | 10 | 10 | 59.03% |
| DPZ240628P00460000 | 2024-05-30 2:31PM EDT | 460.00 | 2.15 | 0.15 | 2.90 | 0.00 | - | 11 | 11 | 55.52% |
| DPZ240628P00465000 | 2024-05-20 12:39PM EDT | 465.00 | 1.51 | 0.00 | 2.95 | 0.00 | - | - | 1 | 52.27% |
| DPZ240628P00470000 | 2024-05-31 10:22AM EDT | 470.00 | 2.93 | 0.20 | 4.70 | 0.00 | - | 1 | 12 | 56.85% |
| DPZ240628P00475000 | 2024-05-28 1:37PM EDT | 475.00 | 3.05 | 0.20 | 3.10 | 0.00 | - | 10 | 10 | 45.91% |
| DPZ240628P00480000 | 2024-05-28 1:37PM EDT | 480.00 | 3.74 | 0.25 | 3.20 | 0.00 | - | 10 | 10 | 42.75% |
| DPZ240628P00485000 | 2024-06-12 11:08AM EDT | 485.00 | 0.55 | 0.35 | 1.25 | 0.00 | - | 3 | 23 | 29.36% |
| DPZ240628P00490000 | 2024-06-13 12:55PM EDT | 490.00 | 2.59 | 0.85 | 1.30 | 0.00 | - | 3 | 7 | 26.50% |
| DPZ240628P00495000 | 2024-06-07 11:24AM EDT | 495.00 | 4.39 | 0.60 | 5.70 | 0.00 | - | 6 | 9 | 40.38% |
| DPZ240628P00497500 | 2024-06-11 11:21AM EDT | 497.50 | 2.34 | 1.05 | 6.00 | 0.00 | - | - | 2 | 39.19% |
| DPZ240628P00500000 | 2024-06-13 1:55PM EDT | 500.00 | 1.80 | 1.75 | 2.60 | 0.00 | - | 5 | 7 | 25.50% |
| DPZ240628P00505000 | 2024-06-14 1:48PM EDT | 505.00 | 2.63 | 2.45 | 3.20 | -3.57 | -57.58% | 6 | 4 | 23.71% |
| DPZ240628P00507500 | 2024-06-14 3:21PM EDT | 507.50 | 2.58 | 1.95 | 7.60 | -1.22 | -32.11% | 6 | 2 | 34.67% |
| DPZ240628P00510000 | 2024-06-14 3:21PM EDT | 510.00 | 3.63 | 3.60 | 4.40 | -5.00 | -57.94% | 12 | 3 | 23.12% |
| DPZ240628P00512500 | 2024-06-11 11:21AM EDT | 512.50 | 5.68 | 3.70 | 5.10 | 0.00 | - | - | 2 | 22.74% |
| DPZ240628P00515000 | 2024-06-06 2:16PM EDT | 515.00 | 12.53 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 24.52% |
| DPZ240628P00520000 | 2024-06-10 2:38PM EDT | 520.00 | 7.90 | 5.40 | 7.80 | 0.00 | - | 3 | 8 | 21.65% |
| DPZ240628P00525000 | 2024-05-21 3:59PM EDT | 525.00 | 18.60 | 5.80 | 10.70 | 0.00 | - | 11 | 12 | 22.32% |
| DPZ240628P00527500 | 2024-06-11 2:18PM EDT | 527.50 | 11.65 | 10.90 | 12.00 | 0.00 | - | - | 1 | 21.82% |
| DPZ240628P00530000 | 2024-06-11 9:56AM EDT | 530.00 | 15.00 | 12.50 | 15.30 | 0.00 | - | - | 0 | 26.40% |
| DPZ240628P00532500 | 2024-06-14 3:55PM EDT | 532.50 | 14.00 | 13.70 | 15.30 | +4.00 | +40.00% | 9 | 9 | 21.80% |
| DPZ240628P00540000 | 2024-06-10 3:55PM EDT | 540.00 | 19.15 | 18.80 | 22.10 | 0.00 | - | - | 1 | 25.61% |
© 2024 Yahoo. All rights reserved.