Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240712C00500000 | 2024-06-10 10:26AM EDT | 500.00 | 22.30 | 18.50 | 21.10 | 0.00 | - | 1 | 3 | 26.77% |
| DPZ240712C00510000 | 2024-06-20 10:35AM EDT | 510.00 | 24.50 | 11.90 | 16.50 | 0.00 | - | 3 | 4 | 31.02% |
| DPZ240712C00520000 | 2024-06-26 1:53PM EDT | 520.00 | 10.00 | 6.50 | 7.30 | 0.00 | - | 5 | 12 | 21.19% |
| DPZ240712C00530000 | 2024-06-27 2:29PM EDT | 530.00 | 3.53 | 3.00 | 7.80 | -3.87 | -52.30% | 8 | 20 | 31.32% |
| DPZ240712C00535000 | 2024-06-27 2:27PM EDT | 535.00 | 2.45 | 2.05 | 2.80 | -1.15 | -31.94% | 2 | 10 | 21.42% |
| DPZ240712C00540000 | 2024-06-27 2:48PM EDT | 540.00 | 0.88 | 1.50 | 1.90 | -4.07 | -82.22% | 1 | 13 | 21.34% |
| DPZ240712C00545000 | 2024-06-25 10:32AM EDT | 545.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 34.02% |
| DPZ240712C00550000 | 2024-06-26 3:15PM EDT | 550.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 5 | 60 | 23.24% |
| DPZ240712C00555000 | 2024-06-25 11:32AM EDT | 555.00 | 1.64 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 40.81% |
| DPZ240712C00565000 | 2024-06-25 11:22AM EDT | 565.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.90% |
| DPZ240712C00570000 | 2024-06-21 11:10AM EDT | 570.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 48.29% |
| DPZ240712C00680000 | 2024-05-31 11:48AM EDT | 680.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 66.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240712P00470000 | 2024-06-10 3:51PM EDT | 470.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 33.96% |
| DPZ240712P00475000 | 2024-06-27 11:22AM EDT | 475.00 | 0.75 | 0.50 | 1.65 | -0.53 | -41.41% | 1 | 2 | 31.59% |
| DPZ240712P00485000 | 2024-06-27 12:41PM EDT | 485.00 | 1.05 | 0.90 | 1.25 | -2.65 | -71.62% | 7 | 1 | 23.65% |
| DPZ240712P00490000 | 2024-06-27 11:28AM EDT | 490.00 | 1.45 | 1.25 | 1.60 | -0.05 | -3.33% | 2 | 7 | 22.35% |
| DPZ240712P00495000 | 2024-06-26 3:40PM EDT | 495.00 | 1.49 | 1.80 | 2.20 | 0.00 | - | 3 | 9 | 21.53% |
| DPZ240712P00500000 | 2024-06-27 2:20PM EDT | 500.00 | 2.80 | 2.55 | 3.00 | +0.73 | +35.27% | 1 | 30 | 20.68% |
| DPZ240712P00505000 | 2024-06-26 12:30PM EDT | 505.00 | 2.75 | 1.85 | 4.20 | 0.00 | - | 1 | 46 | 20.18% |
| DPZ240712P00510000 | 2024-06-25 3:38PM EDT | 510.00 | 3.00 | 3.00 | 9.60 | 0.00 | - | 1 | 10 | 28.86% |
| DPZ240712P00515000 | 2024-06-27 2:35PM EDT | 515.00 | 7.10 | 6.30 | 7.70 | +2.75 | +63.22% | 7 | 17 | 19.01% |
| DPZ240712P00520000 | 2024-06-27 12:58PM EDT | 520.00 | 9.53 | 6.50 | 10.50 | +2.28 | +31.45% | 1 | 59 | 19.28% |
| DPZ240712P00525000 | 2024-06-25 1:25PM EDT | 525.00 | 8.40 | 9.50 | 13.80 | 0.00 | - | 4 | 86 | 19.67% |
| DPZ240712P00530000 | 2024-06-25 3:01PM EDT | 530.00 | 10.40 | 15.40 | 17.30 | 0.00 | - | 31 | 31 | 19.53% |
| DPZ240712P00535000 | 2024-06-25 11:10AM EDT | 535.00 | 14.00 | 16.00 | 21.40 | 0.00 | - | 2 | 6 | 20.11% |
| DPZ240712P00555000 | 2024-06-20 12:48PM EDT | 555.00 | 31.60 | 34.10 | 43.70 | 0.00 | - | - | 1 | 39.81% |
| DPZ240712P00560000 | 2024-06-20 1:01PM EDT | 560.00 | 36.10 | 39.10 | 48.80 | 0.00 | - | - | 1 | 43.05% |
© 2024 Yahoo. All rights reserved.