Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241011C00330000 | 2024-09-25 2:01PM EDT | 330.00 | 95.80 | 91.70 | 100.10 | 0.00 | - | - | 1 | 97.51% |
| DPZ241011C00370000 | 2024-09-23 9:53AM EDT | 370.00 | 52.00 | 54.50 | 61.70 | 0.00 | - | 1 | 1 | 85.77% |
| DPZ241011C00390000 | 2024-09-04 12:32PM EDT | 390.00 | 28.40 | 38.20 | 41.20 | 0.00 | - | - | 2 | 72.51% |
| DPZ241011C00400000 | 2024-09-17 1:50PM EDT | 400.00 | 24.50 | 30.90 | 33.20 | 0.00 | - | 1 | 2 | 71.89% |
| DPZ241011C00410000 | 2024-10-04 3:28PM EDT | 410.00 | 25.00 | 24.40 | 28.80 | +3.20 | +14.68% | 5 | 19 | 77.68% |
| DPZ241011C00412500 | 2024-10-02 10:05AM EDT | 412.50 | 22.85 | 22.20 | 24.60 | 0.00 | - | 1 | 1 | 70.01% |
| DPZ241011C00420000 | 2024-10-04 3:01PM EDT | 420.00 | 17.25 | 18.40 | 21.80 | +0.25 | +1.47% | 14 | 23 | 74.18% |
| DPZ241011C00422500 | 2024-10-04 3:10PM EDT | 422.50 | 16.80 | 16.90 | 19.80 | +1.90 | +12.75% | 95 | 4 | 72.22% |
| DPZ241011C00427500 | 2024-10-04 3:50PM EDT | 427.50 | 15.14 | 14.50 | 17.80 | +1.18 | +8.45% | 1 | 15 | 73.14% |
| DPZ241011C00430000 | 2024-10-04 3:23PM EDT | 430.00 | 13.50 | 13.50 | 17.40 | +1.90 | +16.38% | 6 | 84 | 74.93% |
| DPZ241011C00435000 | 2024-10-04 3:34PM EDT | 435.00 | 11.42 | 11.40 | 12.40 | +1.30 | +12.85% | 6 | 17 | 68.57% |
| DPZ241011C00440000 | 2024-10-04 3:36PM EDT | 440.00 | 9.60 | 9.50 | 13.30 | +0.90 | +10.34% | 24 | 59 | 74.46% |
| DPZ241011C00445000 | 2024-10-04 3:07PM EDT | 445.00 | 7.20 | 7.90 | 12.40 | +0.28 | +4.05% | 3 | 59 | 76.32% |
| DPZ241011C00450000 | 2024-10-04 3:43PM EDT | 450.00 | 6.66 | 6.50 | 9.80 | +1.26 | +23.33% | 23 | 65 | 73.85% |
| DPZ241011C00455000 | 2024-10-04 3:28PM EDT | 455.00 | 5.40 | 5.20 | 9.60 | +0.90 | +20.00% | 17 | 18 | 76.53% |
| DPZ241011C00460000 | 2024-10-04 3:53PM EDT | 460.00 | 4.20 | 4.20 | 4.70 | +0.70 | +20.00% | 27 | 120 | 66.41% |
| DPZ241011C00465000 | 2024-10-04 3:10PM EDT | 465.00 | 3.30 | 3.30 | 3.80 | +0.40 | +13.79% | 14 | 10 | 66.06% |
| DPZ241011C00470000 | 2024-10-04 3:30PM EDT | 470.00 | 2.60 | 2.60 | 3.00 | +0.30 | +13.04% | 30 | 65 | 65.70% |
| DPZ241011C00480000 | 2024-10-04 3:33PM EDT | 480.00 | 1.07 | 1.45 | 5.20 | -0.63 | -37.06% | 17 | 23 | 78.81% |
| DPZ241011C00485000 | 2024-10-04 12:44PM EDT | 485.00 | 0.80 | 1.10 | 1.90 | -0.30 | -27.27% | 25 | 10 | 67.09% |
| DPZ241011C00490000 | 2024-10-04 3:44PM EDT | 490.00 | 0.95 | 0.90 | 1.10 | -0.20 | -17.39% | 14 | 33 | 64.77% |
| DPZ241011C00500000 | 2024-10-04 3:59PM EDT | 500.00 | 0.55 | 0.45 | 0.85 | -0.25 | -31.25% | 40 | 45 | 66.04% |
| DPZ241011C00550000 | 2024-09-30 1:28PM EDT | 550.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 60 | 81 | 71.88% |
| DPZ241011C00560000 | 2024-09-25 10:38AM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 188 | 73.05% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241011P00270000 | 2024-10-04 10:17AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 99 | 119.14% |
| DPZ241011P00280000 | 2024-10-04 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 202 | 55 | 110.55% |
| DPZ241011P00290000 | 2024-10-01 10:11AM EDT | 290.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 22 | 119.24% |
| DPZ241011P00300000 | 2024-10-04 3:59PM EDT | 300.00 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 70 | 131 | 105.86% |
| DPZ241011P00310000 | 2024-09-20 9:57AM EDT | 310.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 151.71% |
| DPZ241011P00320000 | 2024-10-04 1:57PM EDT | 320.00 | 0.39 | 0.10 | 0.45 | -0.11 | -22.00% | 7 | 41 | 95.61% |
| DPZ241011P00325000 | 2024-10-04 3:02PM EDT | 325.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 34 | 11 | 95.31% |
| DPZ241011P00330000 | 2024-10-04 3:25PM EDT | 330.00 | 0.44 | 0.30 | 0.60 | -0.16 | -26.67% | 45 | 16 | 93.26% |
| DPZ241011P00335000 | 2024-10-03 10:42AM EDT | 335.00 | 0.50 | 0.40 | 0.75 | -0.20 | -28.57% | 3 | 2 | 92.19% |
| DPZ241011P00340000 | 2024-10-04 1:55PM EDT | 340.00 | 0.60 | 0.25 | 1.25 | -0.20 | -25.00% | 4 | 25 | 91.60% |
| DPZ241011P00345000 | 2024-10-04 12:13PM EDT | 345.00 | 0.80 | 0.50 | 1.05 | 0.00 | - | 14 | 21 | 87.11% |
| DPZ241011P00350000 | 2024-10-04 3:23PM EDT | 350.00 | 0.90 | 0.75 | 5.10 | -0.10 | -10.00% | 66 | 45 | 111.43% |
| DPZ241011P00355000 | 2024-10-04 3:37PM EDT | 355.00 | 1.05 | 0.95 | 2.60 | -0.25 | -19.23% | 64 | 3 | 92.43% |
| DPZ241011P00360000 | 2024-10-04 3:53PM EDT | 360.00 | 1.29 | 0.05 | 1.50 | -0.31 | -19.38% | 24 | 10 | 72.22% |
| DPZ241011P00370000 | 2024-10-04 2:17PM EDT | 370.00 | 1.90 | 1.65 | 2.20 | -0.70 | -26.92% | 16 | 14 | 77.30% |
| DPZ241011P00380000 | 2024-10-04 2:17PM EDT | 380.00 | 2.93 | 1.05 | 3.20 | -0.97 | -24.87% | 16 | 79 | 67.87% |
| DPZ241011P00385000 | 2024-10-04 2:43PM EDT | 385.00 | 3.95 | 1.60 | 4.00 | -1.05 | -21.00% | 2 | 55 | 67.68% |
| DPZ241011P00390000 | 2024-10-04 2:03PM EDT | 390.00 | 4.96 | 3.80 | 4.70 | -0.89 | -15.21% | 8 | 73 | 71.61% |
| DPZ241011P00392500 | 2024-09-27 2:39PM EDT | 392.50 | 4.72 | 4.20 | 5.10 | 0.00 | - | 35 | 35 | 70.78% |
| DPZ241011P00395000 | 2024-10-04 3:50PM EDT | 395.00 | 5.10 | 2.40 | 5.80 | -1.20 | -19.05% | 6 | 11 | 63.95% |
| DPZ241011P00397500 | 2024-09-27 1:21PM EDT | 397.50 | 5.36 | 1.45 | 6.20 | 0.00 | - | 32 | 36 | 58.89% |
| DPZ241011P00400000 | 2024-10-04 3:53PM EDT | 400.00 | 6.30 | 2.75 | 6.90 | -2.15 | -25.44% | 35 | 105 | 61.38% |
| DPZ241011P00402500 | 2024-10-04 3:33PM EDT | 402.50 | 7.15 | 4.00 | 7.50 | +2.24 | +45.62% | 8 | 10 | 62.85% |
| DPZ241011P00405000 | 2024-10-04 3:10PM EDT | 405.00 | 8.10 | 4.20 | 8.30 | -1.50 | -15.62% | 76 | 63 | 61.71% |
| DPZ241011P00407500 | 2024-10-02 10:46AM EDT | 407.50 | 8.67 | 7.60 | 9.00 | 0.00 | - | 1 | 94 | 67.92% |
| DPZ241011P00410000 | 2024-10-04 3:51PM EDT | 410.00 | 9.10 | 7.10 | 9.80 | -3.51 | -27.84% | 29 | 14 | 64.47% |
| DPZ241011P00412500 | 2024-10-04 2:33PM EDT | 412.50 | 11.58 | 7.30 | 10.70 | +0.18 | +1.58% | 2 | 5 | 62.74% |
| DPZ241011P00415000 | 2024-10-04 3:53PM EDT | 415.00 | 11.24 | 10.20 | 11.60 | -3.71 | -24.82% | 9 | 77 | 66.86% |
| DPZ241011P00420000 | 2024-10-04 2:58PM EDT | 420.00 | 14.61 | 9.80 | 13.70 | -1.59 | -9.81% | 41 | 449 | 61.04% |
| DPZ241011P00425000 | 2024-10-04 3:52PM EDT | 425.00 | 15.90 | 12.10 | 16.10 | -2.58 | -13.96% | 12 | 28 | 60.71% |
| DPZ241011P00427500 | 2024-10-04 2:04PM EDT | 427.50 | 19.50 | 13.20 | 17.40 | +3.80 | +24.20% | 1 | 12 | 60.21% |
| DPZ241011P00430000 | 2024-10-04 12:33PM EDT | 430.00 | 20.50 | 15.20 | 18.80 | -2.70 | -11.64% | 2 | 9 | 61.54% |
| DPZ241011P00440000 | 2024-10-03 2:52PM EDT | 440.00 | 29.22 | 20.30 | 25.30 | 0.00 | - | 5 | 6 | 59.72% |
| DPZ241011P00445000 | 2024-09-30 10:44AM EDT | 445.00 | 21.59 | 23.50 | 28.50 | 0.00 | - | 6 | 2 | 58.30% |
| DPZ241011P00450000 | 2024-09-26 3:34PM EDT | 450.00 | 26.50 | 27.00 | 32.50 | 0.00 | - | - | 1 | 58.34% |
| DPZ241011P00460000 | 2024-09-24 3:51PM EDT | 460.00 | 36.60 | 34.70 | 40.40 | 0.00 | - | - | 2 | 56.43% |
| DPZ241011P00470000 | 2024-09-09 3:43PM EDT | 470.00 | 52.18 | 43.20 | 50.50 | 0.00 | - | 1 | 1 | 60.73% |
| DPZ241011P00490000 | 2024-10-04 3:46PM EDT | 490.00 | 65.92 | 62.60 | 68.10 | -4.96 | -7.00% | 2 | 0 | 59.57% |
| DPZ241011P00495000 | 2024-09-30 9:50AM EDT | 495.00 | 59.93 | 67.30 | 74.30 | 0.00 | - | 2 | 0 | 69.87% |
| DPZ241011P00520000 | 2024-09-23 12:40PM EDT | 520.00 | 97.99 | 90.40 | 99.20 | 0.00 | - | - | 0 | 60.74% |
© 2024 Yahoo. All rights reserved.