Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705C00475000 | 2024-06-14 3:34PM EDT | 475.00 | 52.82 | 38.50 | 44.90 | 0.00 | - | 1 | 1 | 56.49% |
| DPZ240705C00480000 | 2024-06-14 3:34PM EDT | 480.00 | 47.96 | 34.40 | 40.00 | 0.00 | - | 1 | 1 | 52.26% |
| DPZ240705C00490000 | 2024-06-10 1:06PM EDT | 490.00 | 34.88 | 24.40 | 29.20 | 0.00 | - | - | 2 | 39.08% |
| DPZ240705C00510000 | 2024-06-17 1:39PM EDT | 510.00 | 28.01 | 9.90 | 10.90 | 0.00 | - | 1 | 1 | 24.01% |
| DPZ240705C00515000 | 2024-06-27 10:52AM EDT | 515.00 | 8.20 | 6.60 | 7.20 | -4.34 | -34.61% | 3 | 4 | 21.19% |
| DPZ240705C00520000 | 2024-06-27 12:24PM EDT | 520.00 | 3.90 | 4.30 | 4.70 | -6.09 | -60.96% | 1 | 33 | 20.43% |
| DPZ240705C00522500 | 2024-06-25 10:25AM EDT | 522.50 | 11.20 | 3.20 | 4.80 | 0.00 | - | 1 | 25 | 23.76% |
| DPZ240705C00525000 | 2024-06-27 10:24AM EDT | 525.00 | 3.02 | 2.55 | 2.95 | -2.48 | -45.09% | 2 | 35 | 20.19% |
| DPZ240705C00527500 | 2024-06-25 3:59PM EDT | 527.50 | 7.40 | 1.95 | 2.30 | 0.00 | - | 2 | 2 | 20.15% |
| DPZ240705C00530000 | 2024-06-27 1:08PM EDT | 530.00 | 1.54 | 1.40 | 1.80 | -2.56 | -62.44% | 10 | 14 | 20.26% |
| DPZ240705C00535000 | 2024-06-27 10:44AM EDT | 535.00 | 1.35 | 0.75 | 1.35 | -0.50 | -27.03% | 4 | 16 | 22.06% |
| DPZ240705C00540000 | 2024-06-26 2:47PM EDT | 540.00 | 1.27 | 0.45 | 0.75 | 0.00 | - | 2 | 27 | 21.83% |
| DPZ240705C00545000 | 2024-06-25 1:12PM EDT | 545.00 | 1.23 | 0.20 | 2.70 | 0.00 | - | 3 | 17 | 36.45% |
| DPZ240705C00550000 | 2024-06-25 12:39PM EDT | 550.00 | 0.75 | 0.05 | 2.95 | 0.00 | - | 6 | 20 | 41.46% |
| DPZ240705C00555000 | 2024-06-06 11:40AM EDT | 555.00 | 1.60 | 0.05 | 1.60 | 0.00 | - | 3 | 3 | 37.48% |
| DPZ240705C00575000 | 2024-06-12 1:21PM EDT | 575.00 | 1.80 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 49.10% |
| DPZ240705C00610000 | 2024-06-26 12:23PM EDT | 610.00 | 0.05 | 0.05 | 1.80 | 0.00 | - | 6 | 7 | 61.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705P00375000 | 2024-06-24 12:13PM EDT | 375.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 15 | 116.11% |
| DPZ240705P00435000 | 2024-05-28 9:52AM EDT | 435.00 | 1.83 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 80.18% |
| DPZ240705P00440000 | 2024-06-10 1:09PM EDT | 440.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | 2 | 4 | 51.27% |
| DPZ240705P00450000 | 2024-06-12 3:44PM EDT | 450.00 | 0.81 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 52.00% |
| DPZ240705P00460000 | 2024-06-18 3:11PM EDT | 460.00 | 0.55 | 0.05 | 2.75 | 0.00 | - | 15 | 14 | 51.49% |
| DPZ240705P00465000 | 2024-06-18 3:11PM EDT | 465.00 | 0.60 | 0.05 | 2.80 | 0.00 | - | 55 | 55 | 57.73% |
| DPZ240705P00470000 | 2024-06-04 10:40AM EDT | 470.00 | 1.34 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 53.44% |
| DPZ240705P00475000 | 2024-06-05 3:31PM EDT | 475.00 | 1.74 | 0.10 | 2.90 | 0.00 | - | - | 1 | 49.70% |
| DPZ240705P00480000 | 2024-06-18 11:09AM EDT | 480.00 | 0.67 | 0.15 | 2.90 | 0.00 | - | 3 | 10 | 45.30% |
| DPZ240705P00485000 | 2024-06-27 1:33PM EDT | 485.00 | 0.40 | 0.15 | 0.85 | -0.40 | -50.00% | 7 | 12 | 28.31% |
| DPZ240705P00490000 | 2024-06-24 2:47PM EDT | 490.00 | 0.38 | 0.35 | 0.60 | 0.00 | - | 5 | 9 | 22.62% |
| DPZ240705P00495000 | 2024-06-27 11:21AM EDT | 495.00 | 0.86 | 0.55 | 0.85 | +0.29 | +50.88% | 1 | 4 | 20.96% |
| DPZ240705P00500000 | 2024-06-26 1:20PM EDT | 500.00 | 0.89 | 1.00 | 1.30 | 0.00 | - | 2 | 18 | 19.65% |
| DPZ240705P00505000 | 2024-06-27 10:13AM EDT | 505.00 | 2.28 | 1.65 | 2.05 | +0.86 | +60.56% | 2 | 20 | 18.54% |
| DPZ240705P00507500 | 2024-06-27 11:27AM EDT | 507.50 | 2.45 | 2.10 | 2.65 | +0.95 | +63.33% | 5 | 48 | 18.29% |
| DPZ240705P00510000 | 2024-06-27 10:10AM EDT | 510.00 | 3.33 | 2.75 | 3.20 | +1.43 | +75.26% | 22 | 44 | 17.42% |
| DPZ240705P00512500 | 2024-06-27 1:57PM EDT | 512.50 | 3.70 | 3.50 | 4.00 | +1.18 | +46.83% | 2 | 13 | 16.94% |
| DPZ240705P00515000 | 2024-06-27 1:59PM EDT | 515.00 | 4.60 | 4.50 | 5.10 | +2.32 | +101.75% | 22 | 11 | 16.87% |
| DPZ240705P00517500 | 2024-06-27 1:58PM EDT | 517.50 | 5.85 | 5.60 | 6.10 | +1.55 | +31.31% | 5 | 15 | 15.92% |
| DPZ240705P00520000 | 2024-06-27 1:57PM EDT | 520.00 | 7.08 | 6.80 | 7.70 | +1.18 | +20.00% | 5 | 14 | 16.27% |
| DPZ240705P00522500 | 2024-06-27 12:33PM EDT | 522.50 | 9.83 | 8.30 | 9.40 | +4.83 | +96.60% | 7 | 17 | 16.39% |
| DPZ240705P00525000 | 2024-06-26 2:44PM EDT | 525.00 | 8.00 | 10.00 | 11.00 | 0.00 | - | 20 | 32 | 15.49% |
| DPZ240705P00530000 | 2024-06-27 10:24AM EDT | 530.00 | 14.26 | 12.60 | 15.00 | +2.26 | +18.83% | 1 | 5 | 14.75% |
| DPZ240705P00532500 | 2024-06-25 10:39AM EDT | 532.50 | 9.85 | 15.90 | 19.40 | 0.00 | - | 1 | 6 | 25.86% |
| DPZ240705P00535000 | 2024-06-26 11:53AM EDT | 535.00 | 13.40 | 17.10 | 19.50 | 0.00 | - | 3 | 32 | 13.75% |
© 2024 Yahoo. All rights reserved.