Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240607C00510000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 15.25 | 12.20 | 17.10 | +11.50 | +306.67% | 22 | 51 | 42.60% |
| DPZ240614C00510000 | 2024-05-31 12:43PM EDT | 2024-06-14 | 5.80 | 15.80 | 19.70 | 0.00 | - | 1 | 3 | 33.89% |
| DPZ240621C00510000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 17.00 | 17.90 | 19.80 | +9.80 | +136.11% | 11 | 577 | 26.73% |
| DPZ240628C00510000 | 2024-06-03 2:40PM EDT | 2024-06-28 | 18.52 | 17.50 | 22.50 | +6.72 | +56.95% | 7 | 13 | 28.06% |
| DPZ240705C00510000 | 2024-06-03 3:58PM EDT | 2024-07-05 | 22.30 | 18.00 | 25.60 | +9.70 | +76.98% | 3 | 1 | 30.14% |
| DPZ240719C00510000 | 2024-06-03 11:35AM EDT | 2024-07-19 | 24.88 | 26.70 | 27.90 | +9.58 | +62.61% | 5 | 61 | 28.40% |
| DPZ240920C00510000 | 2024-06-03 10:44AM EDT | 2024-09-20 | 38.00 | 38.90 | 40.90 | +8.00 | +26.67% | 2 | 78 | 30.24% |
| DPZ250117C00510000 | 2024-06-03 2:42PM EDT | 2025-01-17 | 54.00 | 53.20 | 57.50 | +5.30 | +10.88% | 3 | 47 | 31.23% |
| DPZ260116C00510000 | 2024-05-29 10:30AM EDT | 2026-01-16 | 89.50 | 90.30 | 96.60 | 0.00 | - | 2 | 10 | 34.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240607P00510000 | 2024-06-03 3:20PM EDT | 2024-06-07 | 1.47 | 0.75 | 2.15 | -5.33 | -78.38% | 109 | 52 | 31.28% |
| DPZ240614P00510000 | 2024-06-03 3:21PM EDT | 2024-06-14 | 3.93 | 3.10 | 4.20 | -6.71 | -63.06% | 1 | 12 | 25.95% |
| DPZ240621P00510000 | 2024-06-03 3:42PM EDT | 2024-06-21 | 5.00 | 4.50 | 5.30 | -6.40 | -56.14% | 14 | 148 | 23.05% |
| DPZ240628P00510000 | 2024-06-03 1:57PM EDT | 2024-06-28 | 8.63 | 5.80 | 8.00 | -9.72 | -52.97% | 4 | 5 | 25.06% |
| DPZ240705P00510000 | 2024-05-29 10:44AM EDT | 2024-07-05 | 13.95 | 6.40 | 7.90 | 0.00 | - | - | 1 | 21.97% |
| DPZ240719P00510000 | 2024-06-03 3:00PM EDT | 2024-07-19 | 11.99 | 11.00 | 12.40 | -8.71 | -42.08% | 134 | 43 | 24.84% |
| DPZ240920P00510000 | 2024-05-31 11:02AM EDT | 2024-09-20 | 30.00 | 19.70 | 22.20 | 0.00 | - | 6 | 37 | 25.09% |
| DPZ241220P00510000 | 2024-05-31 10:30AM EDT | 2024-12-20 | 38.10 | 27.90 | 29.70 | 0.00 | - | 2 | 34 | 23.52% |
| DPZ250117P00510000 | 2024-05-29 1:01PM EDT | 2025-01-17 | 36.90 | 29.30 | 33.80 | 0.00 | - | 4 | 23 | 24.58% |
| DPZ250620P00510000 | 2024-05-14 10:52AM EDT | 2025-06-20 | 49.60 | 40.00 | 47.00 | 0.00 | - | 1 | 4 | 25.34% |
| DPZ260116P00510000 | 2024-05-06 3:14PM EDT | 2026-01-16 | 51.98 | 49.60 | 52.80 | 0.00 | - | 1 | 4 | 22.60% |
© 2024 Yahoo. All rights reserved.