Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00250000 | 2024-05-17 10:08AM EDT | 250.00 | 270.32 | 272.00 | 280.00 | 0.00 | - | 1 | 1 | 117.13% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 0.00% |
| DPZ240920C00350000 | 2024-02-26 10:43AM EDT | 350.00 | 130.71 | 143.60 | 150.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240920C00360000 | 2024-04-05 12:40PM EDT | 360.00 | 140.00 | 157.00 | 166.00 | 0.00 | - | 5 | 4 | 56.05% |
| DPZ240920C00370000 | 2024-03-20 3:39PM EDT | 370.00 | 93.87 | 110.00 | 119.40 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240920C00380000 | 2024-04-29 9:51AM EDT | 380.00 | 143.80 | 128.20 | 137.00 | 0.00 | - | 1 | 2 | 31.03% |
| DPZ240920C00390000 | 2024-06-13 9:58AM EDT | 390.00 | 143.80 | 129.50 | 137.60 | 0.00 | - | 1 | 1 | 50.96% |
| DPZ240920C00400000 | 2024-06-13 9:51AM EDT | 400.00 | 137.38 | 119.90 | 127.10 | 0.00 | - | 2 | 2 | 54.48% |
| DPZ240920C00410000 | 2024-05-17 10:08AM EDT | 410.00 | 116.28 | 115.60 | 123.80 | 0.00 | - | 1 | 14 | 55.21% |
| DPZ240920C00420000 | 2024-05-09 3:37PM EDT | 420.00 | 108.30 | 97.00 | 105.00 | 0.00 | - | 1 | 9 | 43.54% |
| DPZ240920C00430000 | 2024-06-05 2:30PM EDT | 430.00 | 98.99 | 93.40 | 100.00 | 0.00 | - | 12 | 48 | 48.07% |
| DPZ240920C00440000 | 2024-04-10 9:53AM EDT | 440.00 | 77.65 | 89.50 | 93.20 | 0.00 | - | 1 | 24 | 48.79% |
| DPZ240920C00450000 | 2024-06-24 12:15PM EDT | 450.00 | 87.84 | 75.00 | 81.10 | 0.00 | - | 2 | 22 | 42.04% |
| DPZ240920C00460000 | 2024-06-11 3:34PM EDT | 460.00 | 74.90 | 67.10 | 73.10 | 0.00 | - | 3 | 3 | 40.76% |
| DPZ240920C00470000 | 2024-06-17 3:16PM EDT | 470.00 | 74.68 | 58.20 | 65.50 | 0.00 | - | 5 | 62 | 39.66% |
| DPZ240920C00480000 | 2024-06-12 10:56AM EDT | 480.00 | 71.25 | 50.50 | 57.50 | 0.00 | - | 1 | 22 | 37.78% |
| DPZ240920C00490000 | 2024-06-13 12:38PM EDT | 490.00 | 53.30 | 44.10 | 51.00 | 0.00 | - | 1 | 57 | 37.23% |
| DPZ240920C00500000 | 2024-06-18 12:48PM EDT | 500.00 | 51.20 | 36.90 | 42.60 | 0.00 | - | 1 | 70 | 34.30% |
| DPZ240920C00510000 | 2024-06-25 11:04AM EDT | 510.00 | 39.20 | 31.50 | 34.20 | 0.00 | - | 1 | 84 | 31.06% |
| DPZ240920C00520000 | 2024-06-27 9:36AM EDT | 520.00 | 29.00 | 26.80 | 27.90 | -3.50 | -10.77% | 1 | 100 | 29.54% |
| DPZ240920C00530000 | 2024-06-26 3:55PM EDT | 530.00 | 24.40 | 22.20 | 23.20 | 0.00 | - | 6 | 191 | 29.10% |
| DPZ240920C00540000 | 2024-06-26 10:38AM EDT | 540.00 | 21.50 | 18.20 | 18.90 | 0.00 | - | 2 | 81 | 28.53% |
| DPZ240920C00550000 | 2024-06-26 10:10AM EDT | 550.00 | 17.70 | 14.10 | 15.20 | 0.00 | - | 1 | 93 | 28.04% |
| DPZ240920C00560000 | 2024-06-26 12:29PM EDT | 560.00 | 14.20 | 10.80 | 12.10 | 0.00 | - | 1 | 118 | 27.64% |
| DPZ240920C00570000 | 2024-06-26 10:51AM EDT | 570.00 | 11.07 | 9.10 | 10.90 | 0.00 | - | 5 | 418 | 29.01% |
| DPZ240920C00580000 | 2024-06-25 2:49PM EDT | 580.00 | 9.46 | 6.40 | 9.40 | 0.00 | - | 2 | 145 | 29.70% |
| DPZ240920C00590000 | 2024-06-21 11:40AM EDT | 590.00 | 7.47 | 5.00 | 7.40 | 0.00 | - | 5 | 57 | 29.34% |
| DPZ240920C00600000 | 2024-06-26 10:51AM EDT | 600.00 | 5.55 | 4.20 | 5.00 | 0.00 | - | 5 | 376 | 27.73% |
| DPZ240920C00620000 | 2024-06-26 1:33PM EDT | 620.00 | 3.20 | 2.55 | 3.10 | 0.00 | - | 2 | 135 | 27.81% |
| DPZ240920C00640000 | 2024-06-26 2:41PM EDT | 640.00 | 2.10 | 1.35 | 2.00 | 0.00 | - | 50 | 185 | 28.27% |
| DPZ240920C00660000 | 2024-06-13 11:15AM EDT | 660.00 | 2.26 | 0.55 | 2.05 | 0.00 | - | 9 | 34 | 31.49% |
| DPZ240920C00680000 | 2024-05-17 1:16PM EDT | 680.00 | 1.40 | 0.50 | 3.90 | 0.00 | - | 2 | 34 | 39.63% |
| DPZ240920C00700000 | 2024-06-25 1:26PM EDT | 700.00 | 1.10 | 0.25 | 1.75 | 0.00 | - | 3 | 18 | 36.05% |
| DPZ240920C00720000 | 2024-04-30 12:12PM EDT | 720.00 | 1.75 | 0.20 | 1.85 | 0.00 | - | 2 | 9 | 39.04% |
| DPZ240920C00740000 | 2024-04-29 2:50PM EDT | 740.00 | 0.95 | 0.15 | 3.00 | 0.00 | - | 2 | 2 | 45.64% |
| DPZ240920C00760000 | 2024-05-20 9:43AM EDT | 760.00 | 0.55 | 0.05 | 4.60 | 0.00 | - | 15 | 14 | 52.79% |
| DPZ240920C00780000 | 2024-05-20 9:40AM EDT | 780.00 | 0.44 | 0.00 | 2.80 | 0.00 | - | - | 3 | 49.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 95.68% |
| DPZ240920P00240000 | 2024-05-20 9:30AM EDT | 240.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 4 | 28 | 88.44% |
| DPZ240920P00250000 | 2024-02-23 2:42PM EDT | 250.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 84.58% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 76.29% |
| DPZ240920P00280000 | 2024-06-10 2:33PM EDT | 280.00 | 0.35 | 0.05 | 5.20 | 0.00 | - | 1 | 13 | 75.06% |
| DPZ240920P00290000 | 2024-06-03 10:50AM EDT | 290.00 | 0.35 | 0.05 | 5.20 | 0.00 | - | 1 | 5 | 71.33% |
| DPZ240920P00300000 | 2024-06-10 10:26AM EDT | 300.00 | 0.40 | 0.05 | 1.55 | 0.00 | - | 4 | 15 | 54.93% |
| DPZ240920P00310000 | 2024-06-25 1:30PM EDT | 310.00 | 0.42 | 0.10 | 1.60 | 0.00 | - | 1 | 40 | 52.47% |
| DPZ240920P00320000 | 2024-04-29 12:36PM EDT | 320.00 | 0.32 | 0.25 | 3.20 | 0.00 | - | 1 | 56 | 55.99% |
| DPZ240920P00330000 | 2024-06-17 10:05AM EDT | 330.00 | 0.78 | 0.15 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| DPZ240920P00340000 | 2024-04-29 2:03PM EDT | 340.00 | 0.65 | 0.35 | 3.40 | 0.00 | - | 2 | 28 | 50.67% |
| DPZ240920P00350000 | 2024-05-01 12:08PM EDT | 350.00 | 1.30 | 0.40 | 1.30 | 0.00 | - | 1 | 34 | 44.50% |
| DPZ240920P00360000 | 2024-04-29 2:03PM EDT | 360.00 | 1.09 | 0.50 | 1.95 | 0.00 | - | 1 | 6 | 45.12% |
| DPZ240920P00370000 | 2024-05-14 3:23PM EDT | 370.00 | 1.45 | 0.40 | 1.60 | 0.00 | - | 4 | 34 | 40.61% |
| DPZ240920P00380000 | 2024-06-25 1:30PM EDT | 380.00 | 0.92 | 0.40 | 1.80 | 0.00 | - | 1 | 126 | 38.79% |
| DPZ240920P00390000 | 2024-06-20 1:48PM EDT | 390.00 | 1.15 | 0.50 | 2.00 | 0.00 | - | 1 | 14 | 36.88% |
| DPZ240920P00400000 | 2024-06-26 1:39PM EDT | 400.00 | 1.40 | 0.75 | 2.25 | 0.00 | - | 4 | 108 | 35.05% |
| DPZ240920P00410000 | 2024-06-26 1:39PM EDT | 410.00 | 1.80 | 1.75 | 2.10 | 0.00 | - | 4 | 62 | 31.81% |
| DPZ240920P00420000 | 2024-06-24 12:07PM EDT | 420.00 | 1.94 | 1.60 | 3.10 | 0.00 | - | 3 | 62 | 32.07% |
| DPZ240920P00430000 | 2024-05-28 12:02PM EDT | 430.00 | 5.01 | 2.05 | 0.00 | 0.00 | - | 6 | 134 | 6.25% |
| DPZ240920P00440000 | 2024-06-25 1:19PM EDT | 440.00 | 3.12 | 2.65 | 5.00 | 0.00 | - | 2 | 220 | 30.49% |
| DPZ240920P00450000 | 2024-06-26 10:51AM EDT | 450.00 | 4.25 | 4.70 | 5.50 | 0.00 | - | 5 | 365 | 28.34% |
| DPZ240920P00460000 | 2024-06-26 11:00AM EDT | 460.00 | 5.55 | 5.50 | 7.00 | 0.00 | - | 10 | 53 | 27.62% |
| DPZ240920P00470000 | 2024-06-25 3:23PM EDT | 470.00 | 6.30 | 6.50 | 12.40 | 0.00 | - | 2 | 28 | 31.57% |
| DPZ240920P00480000 | 2024-06-26 11:00AM EDT | 480.00 | 9.05 | 10.00 | 12.60 | 0.00 | - | 15 | 396 | 28.03% |
| DPZ240920P00490000 | 2024-06-14 12:38PM EDT | 490.00 | 12.90 | 11.00 | 14.40 | 0.00 | - | 4 | 33 | 26.18% |
| DPZ240920P00500000 | 2024-06-26 3:32PM EDT | 500.00 | 15.33 | 15.80 | 17.20 | 0.00 | - | 1 | 74 | 24.98% |
| DPZ240920P00510000 | 2024-06-24 2:48PM EDT | 510.00 | 14.60 | 19.70 | 20.90 | 0.00 | - | 60 | 117 | 24.17% |
| DPZ240920P00520000 | 2024-06-26 11:30AM EDT | 520.00 | 22.40 | 24.40 | 25.60 | 0.00 | - | 1 | 59 | 23.73% |
| DPZ240920P00530000 | 2024-06-26 1:53PM EDT | 530.00 | 28.60 | 29.90 | 31.00 | 0.00 | - | 3 | 34 | 23.34% |
| DPZ240920P00540000 | 2024-06-25 11:20AM EDT | 540.00 | 31.00 | 35.50 | 37.00 | 0.00 | - | 2 | 23 | 22.88% |
| DPZ240920P00550000 | 2024-06-24 11:48AM EDT | 550.00 | 34.00 | 38.80 | 44.20 | 0.00 | - | 5 | 13 | 23.06% |
| DPZ240920P00560000 | 2024-06-18 2:20PM EDT | 560.00 | 39.60 | 47.30 | 52.20 | 0.00 | - | - | 5 | 23.58% |
| DPZ240920P00590000 | 2024-04-30 1:05PM EDT | 590.00 | 67.00 | 81.40 | 85.60 | 0.00 | - | - | 1 | 35.65% |
© 2024 Yahoo. All rights reserved.