Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220930C00320000 | 2022-09-22 3:07PM EDT | 320.00 | 15.00 | 13.30 | 15.60 | +5.61 | +59.74% | 1 | 5 | 51.34% |
| DPZ220930C00340000 | 2022-09-23 3:11PM EDT | 340.00 | 2.98 | 3.20 | 3.70 | +0.98 | +49.00% | 54 | 24 | 44.87% |
| DPZ220930C00345000 | 2022-09-23 3:53PM EDT | 345.00 | 2.28 | 2.00 | 2.45 | +1.28 | +128.00% | 71 | 19 | 44.90% |
| DPZ220930C00347500 | 2022-09-23 11:40AM EDT | 347.50 | 2.59 | 1.55 | 1.95 | -1.71 | -39.77% | 19 | 27 | 44.76% |
| DPZ220930C00350000 | 2022-09-23 3:59PM EDT | 350.00 | 1.41 | 1.20 | 1.50 | +0.41 | +41.00% | 32 | 32 | 44.29% |
| DPZ220930C00352500 | 2022-09-23 3:59PM EDT | 352.50 | 1.08 | 0.95 | 1.25 | +0.68 | +170.00% | 37 | 52 | 45.12% |
| DPZ220930C00357500 | 2022-09-23 11:07AM EDT | 357.50 | 0.95 | 0.35 | 0.85 | -0.40 | -29.63% | 2 | 6 | 46.48% |
| DPZ220930C00360000 | 2022-09-23 3:38PM EDT | 360.00 | 0.55 | 0.40 | 0.65 | +0.20 | +57.14% | 43 | 7 | 46.34% |
| DPZ220930C00362500 | 2022-09-21 3:31PM EDT | 362.50 | 0.77 | 0.30 | 0.55 | 0.00 | - | 6 | 9 | 47.31% |
| DPZ220930C00365000 | 2022-09-23 3:16PM EDT | 365.00 | 0.32 | 0.10 | 0.50 | -0.80 | -71.43% | 28 | 236 | 48.98% |
| DPZ220930C00367500 | 2022-09-21 11:07AM EDT | 367.50 | 0.66 | 0.15 | 0.50 | 0.00 | - | 4 | 4 | 51.56% |
| DPZ220930C00370000 | 2022-09-21 3:12PM EDT | 370.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 10 | 20 | 52.39% |
| DPZ220930C00372500 | 2022-09-19 1:17PM EDT | 372.50 | 0.44 | 0.05 | 1.50 | 0.00 | - | 2 | 12 | 62.04% |
| DPZ220930C00375000 | 2022-09-21 12:24PM EDT | 375.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 4 | 9 | 54.49% |
| DPZ220930C00380000 | 2022-09-21 10:04AM EDT | 380.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 7 | 17 | 52.25% |
| DPZ220930C00385000 | 2022-09-21 12:16PM EDT | 385.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 67.87% |
| DPZ220930C00390000 | 2022-09-12 9:54AM EDT | 390.00 | 2.71 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 60.25% |
| DPZ220930C00400000 | 2022-09-23 11:25AM EDT | 400.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 9 | 5 | 59.38% |
| DPZ220930C00405000 | 2022-09-16 9:42AM EDT | 405.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 92.70% |
| DPZ220930C00410000 | 2022-08-29 9:41AM EDT | 410.00 | 4.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 61.33% |
| DPZ220930C00415000 | 2022-09-23 11:51AM EDT | 415.00 | 0.31 | 0.00 | 0.30 | -0.97 | -75.78% | 1 | 35 | 78.81% |
| DPZ220930C00420000 | 2022-09-02 9:36AM EDT | 420.00 | 1.26 | 0.00 | 0.85 | 0.00 | - | 1 | 38 | 95.70% |
| DPZ220930C00425000 | 2022-09-22 2:40PM EDT | 425.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 98.63% |
| DPZ220930C00430000 | 2022-08-31 10:15AM EDT | 430.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 103.32% |
| DPZ220930C00435000 | 2022-08-29 3:52PM EDT | 435.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 106.06% |
| DPZ220930C00440000 | 2022-09-21 1:10PM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 292 | 78.91% |
| DPZ220930C00450000 | 2022-09-23 11:50AM EDT | 450.00 | 0.41 | 0.00 | 0.30 | -0.42 | -50.60% | 5 | 9 | 102.15% |
| DPZ220930C00480000 | 2022-09-19 11:44AM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 135.25% |
| DPZ220930C00485000 | 2022-09-16 11:35AM EDT | 485.00 | 0.05 | - | 0.75 | 0.00 | - | - | 1 | 153.56% |
| DPZ220930C00490000 | 2022-08-16 10:13AM EDT | 490.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 73 | 73 | 161.62% |
| DPZ220930C00500000 | 2022-09-23 12:15PM EDT | 500.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 152 | 109.38% |
| DPZ220930C00510000 | 2022-09-23 12:23PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 31 | 703 | 114.06% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220930P00220000 | 2022-09-21 9:41AM EDT | 220.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 758 | 124.22% |
| DPZ220930P00230000 | 2022-09-22 2:03PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 86 | 107.03% |
| DPZ220930P00240000 | 2022-09-20 2:51PM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 46 | 102 | 103.32% |
| DPZ220930P00250000 | 2022-09-20 2:11PM EDT | 250.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 32 | 93.95% |
| DPZ220930P00280000 | 2022-09-20 9:36AM EDT | 280.00 | 0.28 | 0.15 | 0.35 | -0.21 | -42.86% | 2 | 15 | 65.82% |
| DPZ220930P00290000 | 2022-09-22 12:56PM EDT | 290.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 1 | 6 | 58.45% |
| DPZ220930P00300000 | 2022-09-23 3:16PM EDT | 300.00 | 1.10 | 0.80 | 1.00 | -0.31 | -21.99% | 55 | 257 | 54.93% |
| DPZ220930P00305000 | 2022-09-23 1:42PM EDT | 305.00 | 1.63 | 1.15 | 1.40 | +0.13 | +8.67% | 14 | 22 | 52.54% |
| DPZ220930P00310000 | 2022-09-23 3:56PM EDT | 310.00 | 1.85 | 1.35 | 2.00 | -1.45 | -43.94% | 21 | 138 | 52.03% |
| DPZ220930P00315000 | 2022-09-23 3:56PM EDT | 315.00 | 2.50 | 2.25 | 2.80 | -2.25 | -47.37% | 11 | 65 | 49.79% |
| DPZ220930P00320000 | 2022-09-23 3:41PM EDT | 320.00 | 3.80 | 3.50 | 5.00 | -2.80 | -42.42% | 71 | 97 | 50.00% |
| DPZ220930P00325000 | 2022-09-23 3:53PM EDT | 325.00 | 5.40 | 5.10 | 5.60 | -3.50 | -39.33% | 30 | 42 | 46.86% |
| DPZ220930P00330000 | 2022-09-23 3:59PM EDT | 330.00 | 7.57 | 7.20 | 7.70 | -2.63 | -25.78% | 70 | 233 | 45.63% |
| DPZ220930P00335000 | 2022-09-23 3:45PM EDT | 335.00 | 9.60 | 9.70 | 10.70 | -5.10 | -34.69% | 24 | 141 | 46.77% |
| DPZ220930P00340000 | 2022-09-23 12:15PM EDT | 340.00 | 11.55 | 13.00 | 14.60 | -6.69 | -36.68% | 5 | 121 | 50.79% |
| DPZ220930P00345000 | 2022-09-23 11:05AM EDT | 345.00 | 15.10 | 16.10 | 18.50 | 0.00 | - | 1 | 20 | 52.73% |
| DPZ220930P00347500 | 2022-09-22 1:28PM EDT | 347.50 | 27.17 | 18.50 | 20.10 | 0.00 | - | 1 | 17 | 50.15% |
| DPZ220930P00350000 | 2022-09-23 12:15PM EDT | 350.00 | 18.90 | 20.50 | 23.20 | -10.18 | -35.01% | 1 | 17 | 58.91% |
| DPZ220930P00352500 | 2022-09-22 10:20AM EDT | 352.50 | 20.82 | 22.70 | 24.30 | -4.28 | -17.05% | 1 | 4 | 50.76% |
| DPZ220930P00355000 | 2022-09-23 9:54AM EDT | 355.00 | 26.45 | 23.70 | 28.90 | +5.85 | +28.40% | 1 | 27 | 72.35% |
| DPZ220930P00360000 | 2022-09-22 2:04PM EDT | 360.00 | 26.80 | 28.00 | 33.40 | -11.09 | -29.27% | 1 | 19 | 75.88% |
| DPZ220930P00365000 | 2022-09-22 2:04PM EDT | 365.00 | 42.87 | 32.50 | 37.90 | 0.00 | - | 4 | 47 | 78.52% |
| DPZ220930P00367500 | 2022-09-22 1:31PM EDT | 367.50 | 46.59 | 34.00 | 41.80 | 0.00 | - | 2 | 2 | 94.30% |
| DPZ220930P00370000 | 2022-09-23 1:28PM EDT | 370.00 | 42.00 | 38.60 | 42.20 | -5.40 | -11.39% | 23 | 376 | 51.76% |
| DPZ220930P00375000 | 2022-09-23 1:34PM EDT | 375.00 | 47.33 | 43.70 | 47.60 | -6.29 | -11.73% | 22 | 379 | 62.26% |
| DPZ220930P00377500 | 2022-09-13 10:22AM EDT | 377.50 | 26.80 | 43.90 | 50.90 | 0.00 | - | 4 | 4 | 99.73% |
| DPZ220930P00380000 | 2022-09-21 10:09AM EDT | 380.00 | 42.98 | 48.80 | 52.60 | 0.00 | - | 5 | 10 | 68.26% |
| DPZ220930P00385000 | 2022-08-25 11:15AM EDT | 385.00 | 57.10 | 52.00 | 58.90 | +49.80 | +682.19% | 1 | 2 | 67.19% |
| DPZ220930P00390000 | 2022-09-01 9:59AM EDT | 390.00 | 24.00 | 56.10 | 65.00 | 0.00 | - | 1 | 1 | 74.37% |
| DPZ220930P00395000 | 2022-08-22 9:30AM EDT | 395.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ220930P00400000 | 2022-08-26 2:50PM EDT | 400.00 | 16.50 | 66.00 | 75.00 | 0.00 | - | 26 | 38 | 81.88% |
| DPZ220930P00405000 | 2022-08-18 10:53AM EDT | 405.00 | 9.37 | 58.10 | 66.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ220930P00410000 | 2022-09-13 11:39AM EDT | 410.00 | 59.71 | 76.00 | 85.00 | 0.00 | - | 4 | 0 | 90.28% |
| DPZ220930P00415000 | 2022-08-19 12:36PM EDT | 415.00 | 17.85 | 68.00 | 76.90 | 0.00 | - | 3 | 1 | 0.00% |
| DPZ220930P00440000 | 2022-09-13 11:37AM EDT | 440.00 | 90.00 | 106.30 | 115.00 | 0.00 | - | 1 | 0 | 118.56% |
© 2022 Yahoo. All rights reserved.
