DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230609C00292500 | 2023-06-01 9:45AM EDT | 292.50 | 6.29 | 10.90 | 12.50 | 0.00 | - | 5 | 7 | 34.08% |
| DPZ230609C00300000 | 2023-06-02 3:47PM EDT | 300.00 | 5.80 | 5.70 | 6.10 | +2.90 | +100.00% | 65 | 91 | 25.92% |
| DPZ230609C00302500 | 2023-06-02 1:34PM EDT | 302.50 | 3.95 | 4.20 | 4.60 | +0.25 | +6.76% | 8 | 0 | 25.38% |
| DPZ230609C00305000 | 2023-06-02 3:58PM EDT | 305.00 | 3.25 | 3.00 | 3.40 | +1.70 | +109.68% | 61 | 56 | 25.26% |
| DPZ230609C00307500 | 2023-06-02 3:15PM EDT | 307.50 | 2.05 | 2.10 | 2.35 | +0.95 | +86.36% | 5 | 29 | 24.62% |
| DPZ230609C00310000 | 2023-06-02 1:42PM EDT | 310.00 | 1.30 | 1.40 | 1.70 | +0.35 | +36.84% | 19 | 171 | 25.20% |
| DPZ230609C00312500 | 2023-06-02 1:13PM EDT | 312.50 | 1.00 | 0.90 | 1.20 | +0.35 | +53.85% | 5 | 15 | 25.66% |
| DPZ230609C00315000 | 2023-06-02 3:53PM EDT | 315.00 | 0.75 | 0.65 | 0.90 | +0.05 | +7.14% | 10 | 0 | 26.77% |
| DPZ230609C00317500 | 2023-06-02 12:57PM EDT | 317.50 | 0.56 | 0.40 | 0.70 | +0.21 | +60.00% | 3 | 9 | 28.13% |
| DPZ230609C00320000 | 2023-06-02 10:40AM EDT | 320.00 | 0.50 | 0.25 | 0.50 | +0.23 | +85.19% | 4 | 17 | 28.74% |
| DPZ230609C00322500 | 2023-06-02 3:55PM EDT | 322.50 | 0.35 | 0.20 | 0.40 | +0.13 | +59.09% | 16 | 0 | 30.13% |
| DPZ230609C00325000 | 2023-05-30 11:53AM EDT | 325.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 32.96% |
| DPZ230609C00330000 | 2023-06-02 10:49AM EDT | 330.00 | 0.11 | 0.10 | 0.25 | -0.04 | -26.67% | 1 | 6 | 35.01% |
| DPZ230609C00335000 | 2023-05-24 1:07PM EDT | 335.00 | 0.43 | 0.10 | 1.40 | 0.00 | - | 6 | 23 | 50.20% |
| DPZ230609C00340000 | 2023-06-02 1:39PM EDT | 340.00 | 0.15 | 0.05 | 0.35 | -0.12 | -44.44% | 1 | 0 | 47.56% |
| DPZ230609C00345000 | 2023-05-08 12:05PM EDT | 345.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.04% |
| DPZ230609C00350000 | 2023-05-15 1:11PM EDT | 350.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 66.16% |
| DPZ230609C00360000 | 2023-05-18 2:54PM EDT | 360.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 9 | 1 | 76.03% |
| DPZ230609C00410000 | 2023-05-01 9:51AM EDT | 410.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 4 | 106.93% |
| DPZ230609C00415000 | 2023-05-11 9:51AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 79.69% |
| DPZ230609C00420000 | 2023-05-01 9:40AM EDT | 420.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 113.97% |
| DPZ230609C00430000 | 2023-04-28 12:35PM EDT | 430.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 133.35% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230609P00220000 | 2023-05-19 12:25PM EDT | 220.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 11 | 118.26% |
| DPZ230609P00245000 | 2023-05-17 3:33PM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 5 | 93.90% |
| DPZ230609P00250000 | 2023-05-31 1:01PM EDT | 250.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 86.57% |
| DPZ230609P00265000 | 2023-05-31 11:42AM EDT | 265.00 | 0.51 | 0.05 | 0.45 | 0.00 | - | 40 | 0 | 52.25% |
| DPZ230609P00270000 | 2023-06-02 10:20AM EDT | 270.00 | 0.10 | 0.05 | 0.25 | -0.27 | -72.97% | 2 | 0 | 46.09% |
| DPZ230609P00275000 | 2023-06-02 3:10PM EDT | 275.00 | 0.16 | 0.05 | 0.30 | -0.30 | -65.22% | 19 | 36 | 41.36% |
| DPZ230609P00280000 | 2023-06-02 3:10PM EDT | 280.00 | 0.31 | 0.15 | 0.35 | -0.42 | -57.53% | 2 | 57 | 36.21% |
| DPZ230609P00285000 | 2023-06-02 11:39AM EDT | 285.00 | 0.46 | 0.25 | 0.40 | -0.84 | -64.62% | 12 | 65 | 30.62% |
| DPZ230609P00287500 | 2023-06-02 3:45PM EDT | 287.50 | 0.45 | 0.35 | 0.50 | -1.15 | -71.88% | 8 | 25 | 28.81% |
| DPZ230609P00290000 | 2023-06-02 3:48PM EDT | 290.00 | 0.55 | 0.55 | 0.70 | -1.72 | -75.77% | 33 | 562 | 27.78% |
| DPZ230609P00292500 | 2023-06-02 3:13PM EDT | 292.50 | 1.01 | 0.70 | 0.95 | -5.89 | -85.36% | 4 | 5 | 26.51% |
| DPZ230609P00295000 | 2023-06-02 12:08PM EDT | 295.00 | 1.68 | 1.05 | 1.35 | -1.82 | -52.00% | 12 | 331 | 25.71% |
| DPZ230609P00297500 | 2023-06-02 3:45PM EDT | 297.50 | 1.91 | 1.60 | 1.90 | -3.29 | -63.27% | 27 | 32 | 24.94% |
| DPZ230609P00300000 | 2023-06-02 2:17PM EDT | 300.00 | 3.10 | 2.35 | 2.65 | -3.10 | -50.00% | 50 | 74 | 24.29% |
| DPZ230609P00302500 | 2023-06-02 3:59PM EDT | 302.50 | 3.43 | 3.30 | 3.70 | -8.11 | -70.28% | 19 | 3 | 24.12% |
| DPZ230609P00305000 | 2023-06-02 3:44PM EDT | 305.00 | 5.08 | 4.60 | 5.00 | -13.77 | -73.05% | 22 | 26 | 23.99% |
| DPZ230609P00307500 | 2023-06-02 3:58PM EDT | 307.50 | 6.06 | 6.10 | 6.60 | -3.64 | -37.53% | 6 | 6 | 24.24% |
| DPZ230609P00310000 | 2023-06-02 1:04PM EDT | 310.00 | 8.40 | 7.90 | 8.50 | -6.69 | -44.33% | 6 | 30 | 25.14% |
| DPZ230609P00312500 | 2023-05-30 3:44PM EDT | 312.50 | 10.40 | 9.80 | 11.10 | -10.06 | -49.17% | 4 | 3 | 30.37% |
| DPZ230609P00315000 | 2023-05-30 3:44PM EDT | 315.00 | 22.71 | 11.90 | 14.00 | 0.00 | - | 3 | 2 | 37.76% |
| DPZ230609P00320000 | 2023-05-31 11:52AM EDT | 320.00 | 32.00 | 16.10 | 20.40 | 0.00 | - | 1 | 1 | 56.86% |
| DPZ230609P00330000 | 2023-04-27 10:19AM EDT | 330.00 | 8.45 | 26.00 | 35.00 | 0.00 | - | - | 0 | 73.83% |
| DPZ230609P00335000 | 2023-04-27 10:19AM EDT | 335.00 | 10.45 | 31.00 | 40.00 | 0.00 | - | - | 0 | 81.29% |
© 2023 Yahoo. All rights reserved.