Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240816C00460000 | 2024-07-01 1:16PM EDT | 460.00 | 53.01 | 52.70 | 55.40 | -9.99 | -15.86% | 1 | 6 | 38.91% |
| DPZ240816C00490000 | 2024-07-01 10:09AM EDT | 490.00 | 32.70 | 31.30 | 32.50 | -7.25 | -18.15% | 1 | 1 | 33.77% |
| DPZ240816C00500000 | 2024-07-01 10:10AM EDT | 500.00 | 23.00 | 25.40 | 26.30 | -18.04 | -43.96% | 1 | 20 | 32.71% |
| DPZ240816C00510000 | 2024-07-01 10:46AM EDT | 510.00 | 17.78 | 20.00 | 20.90 | -9.02 | -33.66% | 6 | 19 | 31.87% |
| DPZ240816C00520000 | 2024-06-28 3:04PM EDT | 520.00 | 15.52 | 15.50 | 16.60 | -4.78 | -23.55% | 2 | 8 | 31.62% |
| DPZ240816C00530000 | 2024-07-01 11:04AM EDT | 530.00 | 10.50 | 11.70 | 14.20 | -5.65 | -34.98% | 2 | 28 | 33.19% |
| DPZ240816C00540000 | 2024-07-01 3:25PM EDT | 540.00 | 9.20 | 8.80 | 12.40 | -3.20 | -25.81% | 2 | 16 | 34.99% |
| DPZ240816C00550000 | 2024-07-01 10:16AM EDT | 550.00 | 6.00 | 6.30 | 7.10 | -4.35 | -42.03% | 1 | 3 | 30.21% |
| DPZ240816C00560000 | 2024-06-28 9:47AM EDT | 560.00 | 8.91 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 30.20% |
| DPZ240816C00570000 | 2024-06-26 12:14PM EDT | 570.00 | 7.07 | 3.30 | 4.10 | 0.00 | - | 1 | 25 | 30.67% |
| DPZ240816C00580000 | 2024-06-28 12:04PM EDT | 580.00 | 2.27 | 2.45 | 3.00 | -2.28 | -50.11% | 1 | 3 | 30.67% |
| DPZ240816C00590000 | 2024-06-25 12:26PM EDT | 590.00 | 4.02 | 1.60 | 7.00 | 0.00 | - | 7 | 20 | 43.09% |
| DPZ240816C00600000 | 2024-06-24 1:16PM EDT | 600.00 | 3.70 | 1.20 | 3.60 | 0.00 | - | 12 | 12 | 37.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240816P00440000 | 2024-06-26 3:54PM EDT | 440.00 | 2.13 | 3.00 | 3.50 | 0.00 | - | - | 2 | 33.50% |
| DPZ240816P00450000 | 2024-07-01 2:05PM EDT | 450.00 | 4.55 | 4.00 | 4.60 | +1.77 | +63.67% | 2 | 12 | 32.32% |
| DPZ240816P00460000 | 2024-06-27 11:50AM EDT | 460.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | 1 | 6 | 31.12% |
| DPZ240816P00470000 | 2024-06-25 2:02PM EDT | 470.00 | 4.44 | 6.60 | 11.90 | 0.00 | - | - | 12 | 37.02% |
| DPZ240816P00480000 | 2024-06-21 3:49PM EDT | 480.00 | 7.30 | 7.20 | 10.50 | 0.00 | - | 22 | 23 | 29.46% |
| DPZ240816P00490000 | 2024-07-01 10:44AM EDT | 490.00 | 15.60 | 12.80 | 13.70 | +5.20 | +50.00% | 3 | 6 | 28.75% |
| DPZ240816P00500000 | 2024-07-01 11:42AM EDT | 500.00 | 18.83 | 16.70 | 17.70 | +5.53 | +41.58% | 1 | 2 | 28.17% |
| DPZ240816P00510000 | 2024-07-01 11:16AM EDT | 510.00 | 25.10 | 21.30 | 22.40 | +6.77 | +36.93% | 3 | 4 | 27.52% |
| DPZ240816P00520000 | 2024-06-28 2:56PM EDT | 520.00 | 22.41 | 26.70 | 28.10 | 0.00 | - | 1 | 2 | 27.16% |
| DPZ240816P00530000 | 2024-06-25 11:38AM EDT | 530.00 | 23.20 | 30.30 | 35.50 | 0.00 | - | 2 | 5 | 28.23% |
| DPZ240816P00540000 | 2024-06-25 11:38AM EDT | 540.00 | 28.80 | 38.30 | 42.60 | 0.00 | - | - | 1 | 27.90% |
| DPZ240816P00550000 | 2024-06-25 11:43AM EDT | 550.00 | 35.60 | 46.90 | 50.90 | 0.00 | - | - | 1 | 28.67% |
| DPZ240816P00590000 | 2024-06-24 2:16PM EDT | 590.00 | 59.70 | 80.40 | 90.00 | 0.00 | - | - | 1 | 39.45% |
© 2024 Yahoo. All rights reserved.