Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517C00410000 | 2024-04-03 9:35AM EDT | 410.00 | 92.20 | 105.30 | 112.00 | 0.00 | - | 1 | 1 | 126.47% |
| DPZ240517C00420000 | 2024-03-22 2:19PM EDT | 420.00 | 46.60 | 54.80 | 59.60 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ240517C00435000 | 2024-04-22 10:40AM EDT | 435.00 | 44.20 | 81.00 | 88.30 | 0.00 | - | - | 1 | 76.29% |
| DPZ240517C00440000 | 2024-03-26 3:25PM EDT | 440.00 | 51.40 | 57.00 | 63.30 | 0.00 | - | 8 | 5 | 0.00% |
| DPZ240517C00450000 | 2024-04-26 2:14PM EDT | 450.00 | 53.70 | 65.70 | 73.50 | 0.00 | - | 7 | 68 | 63.45% |
| DPZ240517C00455000 | 2024-04-22 3:53PM EDT | 455.00 | 26.80 | 60.70 | 67.50 | 0.00 | - | - | 2 | 51.47% |
| DPZ240517C00460000 | 2024-04-22 12:44PM EDT | 460.00 | 25.10 | 55.80 | 62.60 | 0.00 | - | 2 | 30 | 80.76% |
| DPZ240517C00465000 | 2024-04-23 12:18PM EDT | 465.00 | 25.10 | 50.80 | 58.20 | 0.00 | - | - | 1 | 50.20% |
| DPZ240517C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 53.80 | 45.80 | 53.70 | 0.00 | - | 1 | 33 | 76.95% |
| DPZ240517C00475000 | 2024-04-29 9:32AM EDT | 475.00 | 57.73 | 40.80 | 48.60 | 0.00 | - | 2 | 4 | 71.00% |
| DPZ240517C00477500 | 2024-04-25 9:55AM EDT | 477.50 | 22.50 | 38.50 | 45.90 | 0.00 | - | - | 2 | 67.20% |
| DPZ240517C00480000 | 2024-05-10 12:38PM EDT | 480.00 | 41.90 | 35.90 | 43.70 | +9.22 | +28.21% | 1 | 120 | 66.06% |
| DPZ240517C00482500 | 2024-04-23 12:56PM EDT | 482.50 | 15.40 | 33.40 | 41.00 | 0.00 | - | - | 5 | 62.29% |
| DPZ240517C00485000 | 2024-04-25 1:11PM EDT | 485.00 | 23.80 | 30.90 | 38.80 | 0.00 | - | - | 4 | 61.02% |
| DPZ240517C00487500 | 2024-04-23 1:58PM EDT | 487.50 | 13.70 | 28.40 | 36.00 | 0.00 | - | - | 1 | 56.75% |
| DPZ240517C00490000 | 2024-05-06 2:34PM EDT | 490.00 | 35.50 | 26.00 | 32.20 | 0.00 | - | 3 | 310 | 47.46% |
| DPZ240517C00495000 | 2024-05-09 12:00PM EDT | 495.00 | 24.40 | 21.60 | 27.70 | 0.00 | - | 1 | 9 | 44.53% |
| DPZ240517C00497500 | 2024-04-26 10:17AM EDT | 497.50 | 18.35 | 18.70 | 26.20 | 0.00 | - | 1 | 1 | 46.23% |
| DPZ240517C00500000 | 2024-05-10 3:27PM EDT | 500.00 | 20.07 | 16.20 | 24.00 | +0.07 | +0.35% | 1 | 95 | 44.53% |
| DPZ240517C00505000 | 2024-05-03 1:28PM EDT | 505.00 | 13.90 | 13.40 | 18.30 | 0.00 | - | 3 | 25 | 35.48% |
| DPZ240517C00510000 | 2024-05-09 12:03PM EDT | 510.00 | 11.53 | 10.50 | 12.20 | 0.00 | - | 5 | 79 | 24.80% |
| DPZ240517C00512500 | 2024-05-10 12:07PM EDT | 512.50 | 10.50 | 8.70 | 10.30 | +1.30 | +14.13% | 2 | 8 | 23.82% |
| DPZ240517C00515000 | 2024-05-10 2:37PM EDT | 515.00 | 7.00 | 6.90 | 8.70 | -3.10 | -30.69% | 4 | 72 | 23.52% |
| DPZ240517C00517500 | 2024-05-10 3:30PM EDT | 517.50 | 6.84 | 5.80 | 6.80 | +0.44 | +6.88% | 21 | 8 | 21.69% |
| DPZ240517C00520000 | 2024-05-10 3:27PM EDT | 520.00 | 5.41 | 4.60 | 5.30 | +0.52 | +10.63% | 14 | 330 | 20.74% |
| DPZ240517C00522500 | 2024-05-10 3:10PM EDT | 522.50 | 3.91 | 3.40 | 4.20 | -1.27 | -24.52% | 22 | 7 | 20.61% |
| DPZ240517C00525000 | 2024-05-10 3:27PM EDT | 525.00 | 3.28 | 2.60 | 3.40 | +0.18 | +5.81% | 26 | 245 | 21.00% |
| DPZ240517C00527500 | 2024-05-09 3:01PM EDT | 527.50 | 2.80 | 1.90 | 2.55 | 0.00 | - | 3 | 5 | 20.62% |
| DPZ240517C00530000 | 2024-05-10 3:27PM EDT | 530.00 | 1.75 | 1.40 | 1.95 | -0.48 | -21.52% | 8 | 197 | 20.68% |
| DPZ240517C00535000 | 2024-05-10 2:09PM EDT | 535.00 | 0.85 | 0.70 | 1.00 | -0.15 | -15.00% | 13 | 44 | 20.25% |
| DPZ240517C00540000 | 2024-05-10 1:10PM EDT | 540.00 | 0.35 | 0.35 | 0.65 | -0.27 | -43.55% | 2 | 145 | 21.61% |
| DPZ240517C00545000 | 2024-05-08 3:38PM EDT | 545.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 57 | 23.71% |
| DPZ240517C00550000 | 2024-05-10 1:47PM EDT | 550.00 | 0.24 | 0.10 | 0.55 | -0.08 | -25.00% | 1 | 441 | 27.59% |
| DPZ240517C00555000 | 2024-05-06 10:32AM EDT | 555.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 8 | 25 | 30.23% |
| DPZ240517C00560000 | 2024-05-09 9:55AM EDT | 560.00 | 0.31 | 0.10 | 0.50 | 0.00 | - | 2 | 146 | 33.35% |
| DPZ240517C00565000 | 2024-05-01 9:45AM EDT | 565.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 5 | 432 | 37.06% |
| DPZ240517C00570000 | 2024-05-03 10:34AM EDT | 570.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 40.77% |
| DPZ240517C00575000 | 2024-04-29 11:30AM EDT | 575.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 4 | 3 | 44.41% |
| DPZ240517C00590000 | 2024-05-08 9:34AM EDT | 590.00 | 0.16 | 0.05 | 2.65 | 0.00 | - | 18 | 20 | 61.62% |
| DPZ240517C00600000 | 2024-05-09 3:21PM EDT | 600.00 | 0.13 | 0.05 | 3.90 | 0.00 | - | 1 | 25 | 73.80% |
| DPZ240517C00620000 | 2024-05-08 10:33AM EDT | 620.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 10 | 78.54% |
| DPZ240517C00630000 | 2024-05-08 3:12PM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 52.73% |
| DPZ240517C00640000 | 2024-05-08 3:13PM EDT | 640.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | - | 26 | 102.76% |
| DPZ240517C00650000 | 2024-05-09 2:23PM EDT | 650.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 16 | 94.43% |
| DPZ240517C00660000 | 2024-05-08 10:35AM EDT | 660.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 99.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517P00330000 | 2024-04-05 12:52PM EDT | 330.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 177.34% |
| DPZ240517P00370000 | 2024-05-07 9:58AM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 201 | 98.24% |
| DPZ240517P00380000 | 2024-05-07 9:53AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 77.34% |
| DPZ240517P00385000 | 2024-04-23 2:20PM EDT | 385.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | - | 1 | 124.32% |
| DPZ240517P00390000 | 2024-04-01 11:58AM EDT | 390.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 136.01% |
| DPZ240517P00400000 | 2024-05-09 2:23PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 31 | 110.84% |
| DPZ240517P00405000 | 2024-05-10 3:17PM EDT | 405.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 18 | 1 | 106.45% |
| DPZ240517P00410000 | 2024-05-10 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 75 | 63.87% |
| DPZ240517P00420000 | 2024-04-15 11:35AM EDT | 420.00 | 0.05 | 0.05 | 1.05 | -1.70 | -97.14% | 5 | 15 | 79.64% |
| DPZ240517P00430000 | 2024-04-29 11:04AM EDT | 430.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 3 | 49 | 85.50% |
| DPZ240517P00435000 | 2024-04-25 12:18PM EDT | 435.00 | 2.10 | 0.05 | 2.05 | 0.00 | - | - | 1 | 77.05% |
| DPZ240517P00440000 | 2024-04-29 12:51PM EDT | 440.00 | 0.10 | 0.05 | 2.05 | 0.00 | - | 1 | 92 | 72.97% |
| DPZ240517P00445000 | 2024-04-29 10:53AM EDT | 445.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 65.19% |
| DPZ240517P00450000 | 2024-05-06 2:24PM EDT | 450.00 | 0.05 | 0.10 | 2.05 | 0.00 | - | 2 | 129 | 65.14% |
| DPZ240517P00455000 | 2024-04-29 1:54PM EDT | 455.00 | 0.69 | 0.10 | 1.35 | 0.00 | - | 2 | 23 | 56.25% |
| DPZ240517P00460000 | 2024-05-07 12:35PM EDT | 460.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 78 | 60.28% |
| DPZ240517P00465000 | 2024-05-03 10:08AM EDT | 465.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 29 | 35 | 56.03% |
| DPZ240517P00470000 | 2024-05-06 2:20PM EDT | 470.00 | 0.15 | 0.10 | 0.95 | 0.00 | - | 1 | 177 | 47.41% |
| DPZ240517P00475000 | 2024-05-10 10:22AM EDT | 475.00 | 0.24 | 0.10 | 1.05 | -0.06 | -20.00% | 1 | 59 | 44.43% |
| DPZ240517P00477500 | 2024-04-30 11:14AM EDT | 477.50 | 0.57 | 0.15 | 0.55 | 0.00 | - | 4 | 45 | 36.67% |
| DPZ240517P00480000 | 2024-05-09 2:12PM EDT | 480.00 | 0.05 | 0.15 | 0.55 | -0.26 | -83.87% | 2 | 129 | 34.82% |
| DPZ240517P00482500 | 2024-04-29 2:04PM EDT | 482.50 | 0.85 | 0.15 | 2.00 | 0.00 | - | 26 | 6 | 45.70% |
| DPZ240517P00485000 | 2024-05-07 3:59PM EDT | 485.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 1 | 14 | 40.93% |
| DPZ240517P00487500 | 2024-05-08 2:37PM EDT | 487.50 | 0.42 | 0.20 | 0.40 | 0.00 | - | 2 | 16 | 27.25% |
| DPZ240517P00490000 | 2024-05-08 2:37PM EDT | 490.00 | 0.49 | 0.15 | 1.15 | 0.00 | - | 6 | 124 | 32.75% |
| DPZ240517P00492500 | 2024-05-10 12:53PM EDT | 492.50 | 0.40 | 0.20 | 1.10 | -0.22 | -35.48% | 1 | 4 | 30.21% |
| DPZ240517P00495000 | 2024-05-10 12:23PM EDT | 495.00 | 0.44 | 0.25 | 0.60 | -0.26 | -37.14% | 1 | 21 | 23.89% |
| DPZ240517P00497500 | 2024-05-08 3:43PM EDT | 497.50 | 1.00 | 0.30 | 0.80 | 0.00 | - | 1 | 38 | 23.61% |
| DPZ240517P00500000 | 2024-05-10 1:58PM EDT | 500.00 | 0.75 | 0.60 | 0.80 | -0.55 | -42.31% | 35 | 79 | 21.51% |
| DPZ240517P00505000 | 2024-05-10 12:28PM EDT | 505.00 | 1.30 | 0.95 | 1.45 | -0.20 | -13.33% | 29 | 94 | 21.01% |
| DPZ240517P00507500 | 2024-05-06 3:59PM EDT | 507.50 | 1.50 | 1.35 | 2.10 | -0.80 | -34.78% | 4 | 2 | 21.62% |
| DPZ240517P00510000 | 2024-05-10 3:57PM EDT | 510.00 | 2.00 | 1.90 | 2.40 | -0.70 | -25.93% | 15 | 92 | 20.11% |
| DPZ240517P00515000 | 2024-05-10 3:44PM EDT | 515.00 | 3.32 | 1.60 | 4.00 | -0.78 | -19.02% | 5 | 112 | 19.75% |
| DPZ240517P00517500 | 2024-05-10 3:38PM EDT | 517.50 | 4.20 | 4.20 | 5.00 | -1.70 | -28.81% | 5 | 5 | 19.42% |
| DPZ240517P00520000 | 2024-05-10 3:39PM EDT | 520.00 | 6.00 | 5.40 | 6.40 | -0.50 | -7.69% | 14 | 74 | 19.87% |
| DPZ240517P00522500 | 2024-05-10 10:53AM EDT | 522.50 | 6.29 | 6.80 | 7.80 | -1.41 | -18.31% | 6 | 9 | 19.71% |
| DPZ240517P00525000 | 2024-05-10 2:46PM EDT | 525.00 | 9.68 | 8.20 | 10.70 | +1.38 | +16.63% | 15 | 47 | 24.55% |
| DPZ240517P00530000 | 2024-05-10 9:32AM EDT | 530.00 | 14.55 | 9.20 | 13.60 | +1.20 | +8.99% | 2 | 46 | 22.04% |
| DPZ240517P00535000 | 2024-04-30 3:55PM EDT | 535.00 | 13.10 | 14.90 | 18.70 | 0.00 | - | - | 10 | 27.52% |
| DPZ240517P00540000 | 2024-05-09 9:38AM EDT | 540.00 | 23.82 | 19.70 | 24.80 | 0.00 | - | 1 | 5 | 37.55% |
| DPZ240517P00545000 | 2024-04-30 11:58AM EDT | 545.00 | 18.00 | 22.20 | 30.00 | 0.00 | - | - | 1 | 43.27% |
| DPZ240517P00550000 | 2024-04-30 11:05AM EDT | 550.00 | 17.10 | 27.20 | 34.90 | 0.00 | - | - | 0 | 47.36% |
| DPZ240517P00560000 | 2024-04-30 12:41PM EDT | 560.00 | 31.10 | 37.00 | 44.80 | 0.00 | - | - | 0 | 55.43% |
| DPZ240517P00565000 | 2024-04-30 1:05PM EDT | 565.00 | 34.80 | 42.70 | 49.90 | 0.00 | - | - | 0 | 60.09% |
| DPZ240517P00670000 | 2024-04-01 3:40PM EDT | 670.00 | 175.58 | 149.00 | 158.60 | 0.00 | - | - | 0 | 118.38% |
| DPZ240517P00680000 | 2024-04-04 10:42AM EDT | 680.00 | 182.70 | 162.00 | 170.10 | 0.00 | - | 3 | 0 | 143.70% |
© 2024 Yahoo. All rights reserved.