Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220C00370000 | 2024-06-11 1:06PM EDT | 370.00 | 163.50 | 152.20 | 161.00 | 0.00 | - | 1 | 1 | 50.83% |
| DPZ241220C00410000 | 2024-06-13 1:21PM EDT | 410.00 | 129.98 | 118.00 | 124.30 | 0.00 | - | 1 | 1 | 43.25% |
| DPZ241220C00430000 | 2024-04-29 2:17PM EDT | 430.00 | 115.50 | 98.50 | 100.80 | 0.00 | - | - | 7 | 34.07% |
| DPZ241220C00490000 | 2024-05-30 3:37PM EDT | 490.00 | 55.20 | 56.70 | 62.00 | 0.00 | - | 1 | 1 | 33.98% |
| DPZ241220C00500000 | 2024-06-17 11:03AM EDT | 500.00 | 60.54 | 50.90 | 56.70 | 0.00 | - | 20 | 21 | 33.94% |
| DPZ241220C00520000 | 2024-06-25 3:01PM EDT | 520.00 | 47.80 | 38.50 | 45.40 | 0.00 | - | 10 | 20 | 32.69% |
| DPZ241220C00530000 | 2024-06-25 10:32AM EDT | 530.00 | 43.40 | 34.40 | 39.70 | 0.00 | - | 2 | 219 | 31.70% |
| DPZ241220C00540000 | 2024-05-31 10:32AM EDT | 540.00 | 27.00 | 30.30 | 35.50 | 0.00 | - | 3 | 21 | 31.52% |
| DPZ241220C00550000 | 2024-06-21 3:45PM EDT | 550.00 | 29.70 | 26.30 | 31.70 | 0.00 | - | 14 | 39 | 31.40% |
| DPZ241220C00560000 | 2024-06-21 3:52PM EDT | 560.00 | 26.14 | 23.60 | 25.10 | 0.00 | - | 11 | 20 | 29.02% |
| DPZ241220C00570000 | 2024-06-24 3:43PM EDT | 570.00 | 21.00 | 20.30 | 22.90 | -7.37 | -25.98% | 1 | 11 | 29.57% |
| DPZ241220C00580000 | 2024-05-29 10:26AM EDT | 580.00 | 17.90 | 17.60 | 19.10 | 0.00 | - | 6 | 7 | 28.70% |
| DPZ241220C00590000 | 2024-06-06 11:03AM EDT | 590.00 | 16.70 | 14.90 | 18.70 | 0.00 | - | 2 | 13 | 30.28% |
| DPZ241220C00600000 | 2024-06-24 1:55PM EDT | 600.00 | 18.30 | 11.00 | 15.90 | 0.00 | - | 7 | 19 | 29.77% |
| DPZ241220C00610000 | 2024-06-24 12:18PM EDT | 610.00 | 15.09 | 10.10 | 14.90 | 0.00 | - | 1 | 9 | 30.60% |
| DPZ241220C00620000 | 2024-06-25 11:52AM EDT | 620.00 | 11.50 | 8.00 | 12.00 | 0.00 | - | 3 | 4 | 29.56% |
| DPZ241220C00630000 | 2024-04-29 2:51PM EDT | 630.00 | 16.00 | 8.70 | 11.20 | 0.00 | - | 2 | 3 | 30.28% |
| DPZ241220C00640000 | 2024-06-24 12:18PM EDT | 640.00 | 9.77 | 3.60 | 9.20 | 0.00 | - | 1 | 2 | 29.64% |
| DPZ241220C00660000 | 2024-06-24 1:27PM EDT | 660.00 | 7.00 | 1.45 | 7.10 | 0.00 | - | 1 | 0 | 29.83% |
| DPZ241220C00680000 | 2024-06-13 12:25PM EDT | 680.00 | 5.40 | 2.80 | 7.30 | 0.00 | - | 1 | 2 | 32.49% |
| DPZ241220C00700000 | 2024-04-29 3:07PM EDT | 700.00 | 7.00 | 2.85 | 3.30 | 0.00 | - | 2 | 5 | 28.57% |
| DPZ241220C00720000 | 2024-06-03 9:30AM EDT | 720.00 | 2.10 | 1.70 | 3.20 | 0.00 | - | 1 | 2 | 30.33% |
| DPZ241220C00740000 | 2024-06-03 9:30AM EDT | 740.00 | 1.55 | 1.15 | 2.65 | 0.00 | - | 1 | 1 | 30.98% |
| DPZ241220C00760000 | 2024-06-03 9:30AM EDT | 760.00 | 1.15 | 0.45 | 1.95 | 0.00 | - | 1 | 2 | 30.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241220P00240000 | 2024-06-06 9:31AM EDT | 240.00 | 0.25 | 0.05 | 4.60 | 0.00 | - | 1 | 6 | 62.32% |
| DPZ241220P00250000 | 2024-06-06 9:31AM EDT | 250.00 | 0.25 | 0.30 | 1.80 | 0.00 | - | 1 | 4 | 51.81% |
| DPZ241220P00260000 | 2024-05-28 9:30AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| DPZ241220P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.45% |
| DPZ241220P00310000 | 2024-06-10 2:41PM EDT | 310.00 | 1.10 | 0.40 | 1.80 | 0.00 | - | - | 3 | 41.62% |
| DPZ241220P00320000 | 2024-06-10 2:38PM EDT | 320.00 | 1.30 | 0.05 | 2.35 | 0.00 | - | - | 23 | 41.48% |
| DPZ241220P00350000 | 2024-06-11 9:30AM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DPZ241220P00360000 | 2024-06-03 10:51AM EDT | 360.00 | 2.35 | 1.80 | 3.30 | 0.00 | - | 1 | 11 | 35.30% |
| DPZ241220P00370000 | 2024-06-11 9:30AM EDT | 370.00 | 2.80 | 2.00 | 3.90 | 0.00 | - | 1 | 3 | 34.48% |
| DPZ241220P00390000 | 2024-05-29 12:40PM EDT | 390.00 | 5.25 | 2.80 | 5.20 | 0.00 | - | - | 2 | 32.53% |
| DPZ241220P00400000 | 2024-05-23 11:46AM EDT | 400.00 | 6.40 | 2.10 | 5.90 | 0.00 | - | 1 | 46 | 31.42% |
| DPZ241220P00410000 | 2024-06-20 12:17PM EDT | 410.00 | 5.52 | 4.40 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| DPZ241220P00420000 | 2024-06-04 9:42AM EDT | 420.00 | 6.90 | 5.60 | 7.60 | 0.00 | - | 2 | 35 | 29.24% |
| DPZ241220P00430000 | 2024-05-13 12:47PM EDT | 430.00 | 10.20 | 3.90 | 7.70 | 0.00 | - | 18 | 18 | 27.03% |
| DPZ241220P00440000 | 2024-06-13 1:22PM EDT | 440.00 | 8.70 | 7.80 | 10.80 | 0.00 | - | 2 | 24 | 28.15% |
| DPZ241220P00450000 | 2024-05-17 2:38PM EDT | 450.00 | 13.90 | 7.10 | 14.30 | 0.00 | - | 5 | 8 | 29.08% |
| DPZ241220P00460000 | 2024-06-13 1:14PM EDT | 460.00 | 12.73 | 10.70 | 15.50 | 0.00 | - | 1 | 11 | 27.50% |
| DPZ241220P00470000 | 2024-05-28 2:21PM EDT | 470.00 | 20.10 | 13.80 | 17.80 | 0.00 | - | 1 | 3 | 26.71% |
| DPZ241220P00480000 | 2024-06-13 1:14PM EDT | 480.00 | 17.62 | 17.00 | 20.40 | 0.00 | - | 7 | 11 | 25.93% |
| DPZ241220P00490000 | 2024-06-17 2:42PM EDT | 490.00 | 19.63 | 19.70 | 23.70 | 0.00 | - | 1 | 2 | 25.43% |
| DPZ241220P00500000 | 2024-06-25 12:48PM EDT | 500.00 | 24.00 | 23.00 | 29.20 | 0.00 | - | 1 | 67 | 26.24% |
| DPZ241220P00510000 | 2024-05-31 10:30AM EDT | 510.00 | 38.10 | 26.40 | 33.60 | 0.00 | - | 2 | 34 | 25.91% |
| DPZ241220P00520000 | 2024-06-21 3:53PM EDT | 520.00 | 33.50 | 31.10 | 37.50 | 0.00 | - | 23 | 54 | 24.95% |
| DPZ241220P00530000 | 2024-06-25 10:26AM EDT | 530.00 | 34.20 | 36.10 | 42.00 | 0.00 | - | 2 | 150 | 24.11% |
| DPZ241220P00540000 | 2024-06-21 2:08PM EDT | 540.00 | 45.20 | 41.30 | 47.20 | 0.00 | - | 4 | 7 | 23.44% |
| DPZ241220P00600000 | 2024-05-09 11:02AM EDT | 600.00 | 86.90 | 88.90 | 92.70 | 0.00 | - | 1 | 1 | 24.07% |
© 2024 Yahoo. All rights reserved.