Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719C00320000 | 2024-06-24 3:52PM EDT | 320.00 | 216.40 | 193.00 | 201.70 | 0.00 | - | 6 | 10 | 106.62% |
| DPZ240719C00450000 | 2024-05-31 3:49PM EDT | 450.00 | 61.25 | 65.80 | 70.90 | 0.00 | - | 2 | 2 | 53.26% |
| DPZ240719C00460000 | 2024-05-31 3:49PM EDT | 460.00 | 52.35 | 57.70 | 61.50 | 0.00 | - | 2 | 4 | 49.22% |
| DPZ240719C00470000 | 2024-06-27 12:00PM EDT | 470.00 | 50.45 | 50.10 | 51.60 | -5.01 | -9.03% | 18 | 531 | 43.37% |
| DPZ240719C00480000 | 2024-06-27 10:48AM EDT | 480.00 | 44.41 | 41.50 | 42.80 | -2.31 | -4.94% | 18 | 531 | 40.28% |
| DPZ240719C00490000 | 2024-06-25 11:09AM EDT | 490.00 | 42.48 | 33.60 | 34.90 | 0.00 | - | 2 | 47 | 38.48% |
| DPZ240719C00500000 | 2024-06-27 11:40AM EDT | 500.00 | 25.60 | 26.40 | 27.60 | -9.40 | -26.86% | 5 | 68 | 36.75% |
| DPZ240719C00510000 | 2024-06-26 11:07AM EDT | 510.00 | 22.42 | 20.20 | 21.10 | -2.74 | -10.89% | 3 | 90 | 35.22% |
| DPZ240719C00520000 | 2024-06-27 12:17PM EDT | 520.00 | 15.00 | 15.10 | 15.80 | -4.05 | -21.26% | 4 | 107 | 34.42% |
| DPZ240719C00530000 | 2024-06-25 3:57PM EDT | 530.00 | 16.60 | 10.70 | 11.90 | 0.00 | - | 12 | 594 | 34.66% |
| DPZ240719C00540000 | 2024-06-26 3:59PM EDT | 540.00 | 8.40 | 7.70 | 8.20 | 0.00 | - | 11 | 96 | 33.60% |
| DPZ240719C00550000 | 2024-06-27 11:04AM EDT | 550.00 | 5.90 | 5.30 | 5.80 | -0.71 | -10.74% | 2 | 112 | 33.69% |
| DPZ240719C00560000 | 2024-06-26 2:31PM EDT | 560.00 | 4.81 | 3.50 | 4.00 | 0.00 | - | 2 | 63 | 33.75% |
| DPZ240719C00570000 | 2024-06-20 3:41PM EDT | 570.00 | 4.18 | 2.35 | 2.80 | 0.00 | - | 1 | 17 | 34.19% |
| DPZ240719C00580000 | 2024-06-25 11:38AM EDT | 580.00 | 2.60 | 1.60 | 1.85 | 0.00 | - | 3 | 22 | 34.22% |
| DPZ240719C00590000 | 2024-06-26 2:32PM EDT | 590.00 | 1.49 | 1.05 | 1.25 | 0.00 | - | 2 | 345 | 34.57% |
| DPZ240719C00600000 | 2024-06-25 3:24PM EDT | 600.00 | 1.23 | 0.55 | 1.70 | 0.00 | - | 11 | 33 | 40.50% |
| DPZ240719C00610000 | 2024-06-20 9:30AM EDT | 610.00 | 1.50 | 0.25 | 3.10 | 0.00 | - | 1 | 2 | 50.62% |
| DPZ240719C00740000 | 2024-06-05 9:30AM EDT | 740.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 61.23% |
| DPZ240719C00750000 | 2024-06-17 1:53PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 90 | 52.15% |
| DPZ240719C00760000 | 2024-06-17 1:53PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 50.59% |
| DPZ240719C00770000 | 2024-06-17 1:53PM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 51.95% |
| DPZ240719C00780000 | 2024-06-21 2:52PM EDT | 780.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 189 | 53.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719P00260000 | 2024-06-20 2:28PM EDT | 260.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 154.15% |
| DPZ240719P00300000 | 2024-06-24 3:39PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 106 | 71.48% |
| DPZ240719P00410000 | 2024-05-31 10:24AM EDT | 410.00 | 2.15 | 0.05 | 5.30 | 0.00 | - | 2 | 1 | 64.81% |
| DPZ240719P00420000 | 2024-06-17 12:52PM EDT | 420.00 | 0.65 | 0.15 | 3.10 | 0.00 | - | - | 7 | 52.89% |
| DPZ240719P00430000 | 2024-06-18 3:30PM EDT | 430.00 | 0.60 | 0.25 | 3.20 | 0.00 | - | 1 | 12 | 56.73% |
| DPZ240719P00440000 | 2024-06-27 9:30AM EDT | 440.00 | 0.93 | 0.10 | 1.60 | -0.02 | -2.11% | 1 | 3 | 42.97% |
| DPZ240719P00450000 | 2024-06-26 2:45PM EDT | 450.00 | 1.27 | 1.25 | 1.45 | 0.00 | - | 1 | 33 | 37.26% |
| DPZ240719P00460000 | 2024-06-25 3:22PM EDT | 460.00 | 1.35 | 1.80 | 2.05 | 0.00 | - | 2 | 10 | 35.52% |
| DPZ240719P00470000 | 2024-06-24 10:02AM EDT | 470.00 | 2.37 | 2.65 | 3.00 | 0.00 | - | 4 | 26 | 34.19% |
| DPZ240719P00480000 | 2024-06-25 12:52PM EDT | 480.00 | 3.35 | 3.90 | 4.40 | 0.00 | - | 3 | 49 | 33.02% |
| DPZ240719P00490000 | 2024-06-27 1:21PM EDT | 490.00 | 6.25 | 5.90 | 6.40 | +1.05 | +20.19% | 15 | 62 | 31.99% |
| DPZ240719P00500000 | 2024-06-27 1:21PM EDT | 500.00 | 9.10 | 8.50 | 9.30 | +1.25 | +15.92% | 30 | 578 | 31.37% |
| DPZ240719P00510000 | 2024-06-27 1:21PM EDT | 510.00 | 12.80 | 11.90 | 13.10 | +1.47 | +12.97% | 3 | 517 | 30.78% |
| DPZ240719P00520000 | 2024-06-27 12:39PM EDT | 520.00 | 17.60 | 17.10 | 17.80 | +2.07 | +13.33% | 5 | 378 | 30.05% |
| DPZ240719P00530000 | 2024-06-26 12:31PM EDT | 530.00 | 19.50 | 22.70 | 23.70 | 0.00 | - | 5 | 90 | 29.69% |
| DPZ240719P00540000 | 2024-06-25 10:41AM EDT | 540.00 | 22.70 | 29.40 | 31.50 | 0.00 | - | 1 | 32 | 31.48% |
| DPZ240719P00550000 | 2024-06-21 11:49AM EDT | 550.00 | 33.84 | 37.00 | 38.50 | 0.00 | - | 1 | 11 | 29.63% |
| DPZ240719P00560000 | 2024-06-20 9:36AM EDT | 560.00 | 33.20 | 44.70 | 47.70 | 0.00 | - | - | 1 | 32.05% |
© 2024 Yahoo. All rights reserved.