Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230210C00300000 | 2023-02-06 10:53AM EST | 300.00 | 56.00 | 54.20 | 60.10 | 0.00 | - | 1 | 1 | 142.38% |
| DPZ230210C00320000 | 2023-02-07 3:44PM EST | 320.00 | 36.12 | 34.30 | 40.10 | -2.93 | -7.50% | 1 | 1 | 102.73% |
| DPZ230210C00325000 | 2023-01-27 3:35PM EST | 325.00 | 34.00 | 29.70 | 34.80 | 0.00 | - | 2 | 9 | 89.31% |
| DPZ230210C00330000 | 2023-01-24 3:30PM EST | 330.00 | 15.81 | 24.90 | 29.90 | 0.00 | - | 1 | 1 | 80.52% |
| DPZ230210C00335000 | 2023-02-06 2:52PM EST | 335.00 | 23.85 | 20.10 | 24.70 | 0.00 | - | 1 | 32 | 68.36% |
| DPZ230210C00337500 | 2023-01-25 10:57AM EST | 337.50 | 11.30 | 17.00 | 22.50 | 0.00 | - | - | 1 | 66.21% |
| DPZ230210C00340000 | 2023-01-31 10:06AM EST | 340.00 | 10.70 | 15.10 | 20.30 | 0.00 | - | 2 | 12 | 63.70% |
| DPZ230210C00342500 | 2023-02-06 1:19PM EST | 342.50 | 15.40 | 14.50 | 16.90 | 0.00 | - | 2 | 5 | 50.10% |
| DPZ230210C00345000 | 2023-02-07 11:27AM EST | 345.00 | 10.30 | 12.70 | 13.90 | -3.00 | -22.56% | 2 | 41 | 40.23% |
| DPZ230210C00347500 | 2023-02-07 11:23AM EST | 347.50 | 8.90 | 9.80 | 12.00 | -5.60 | -38.62% | 2 | 3 | 40.31% |
| DPZ230210C00350000 | 2023-02-07 1:32PM EST | 350.00 | 6.70 | 8.60 | 9.60 | -2.70 | -28.72% | 5 | 58 | 35.43% |
| DPZ230210C00352500 | 2023-02-07 1:07PM EST | 352.50 | 6.90 | 6.70 | 7.60 | -0.90 | -11.54% | 15 | 23 | 33.03% |
| DPZ230210C00355000 | 2023-02-07 2:47PM EST | 355.00 | 4.20 | 5.20 | 5.90 | -2.10 | -33.33% | 16 | 50 | 31.73% |
| DPZ230210C00357500 | 2023-02-07 2:47PM EST | 357.50 | 3.10 | 3.80 | 4.50 | -1.90 | -38.00% | 41 | 42 | 31.15% |
| DPZ230210C00360000 | 2023-02-07 3:55PM EST | 360.00 | 3.28 | 2.85 | 3.40 | -1.72 | -34.40% | 70 | 191 | 31.17% |
| DPZ230210C00362500 | 2023-02-07 3:27PM EST | 362.50 | 1.95 | 2.00 | 2.35 | -2.15 | -52.44% | 6 | 33 | 30.03% |
| DPZ230210C00365000 | 2023-02-07 3:14PM EST | 365.00 | 1.25 | 1.35 | 1.90 | -1.50 | -54.55% | 6 | 112 | 32.03% |
| DPZ230210C00367500 | 2023-02-07 3:58PM EST | 367.50 | 1.10 | 0.85 | 1.30 | -0.49 | -30.82% | 103 | 10 | 31.64% |
| DPZ230210C00370000 | 2023-02-07 3:59PM EST | 370.00 | 0.80 | 0.60 | 0.95 | -0.53 | -39.85% | 40 | 75 | 32.35% |
| DPZ230210C00375000 | 2023-02-07 3:34PM EST | 375.00 | 0.28 | 0.20 | 0.50 | -1.02 | -78.46% | 31 | 22 | 33.77% |
| DPZ230210C00380000 | 2023-02-07 10:42AM EST | 380.00 | 0.20 | 0.05 | 0.80 | -0.15 | -42.86% | 102 | 51 | 45.48% |
| DPZ230210C00385000 | 2023-02-07 3:55PM EST | 385.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 3 | 24 | 40.72% |
| DPZ230210C00390000 | 2023-02-07 9:55AM EST | 390.00 | 0.11 | 0.00 | 0.90 | -0.67 | -85.90% | 1 | 19 | 51.86% |
| DPZ230210C00395000 | 2023-02-06 2:17PM EST | 395.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 4 | 9 | 58.30% |
| DPZ230210C00400000 | 2023-02-06 2:52PM EST | 400.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 54.88% |
| DPZ230210C00405000 | 2023-02-06 1:24PM EST | 405.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 59.86% |
| DPZ230210C00410000 | 2023-02-03 11:02AM EST | 410.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 73.39% |
| DPZ230210C00420000 | 2023-02-03 1:24PM EST | 420.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 62 | 62 | 82.72% |
| DPZ230210C00430000 | 2023-02-06 1:10PM EST | 430.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 92.38% |
| DPZ230210C00435000 | 2023-02-03 3:25PM EST | 435.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 97.07% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230210P00220000 | 2023-01-17 10:45AM EST | 220.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 241.80% |
| DPZ230210P00250000 | 2023-01-25 9:47AM EST | 250.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 167.29% |
| DPZ230210P00255000 | 2023-01-31 10:49AM EST | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 93 | 114.06% |
| DPZ230210P00260000 | 2023-01-25 2:47PM EST | 260.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 151.17% |
| DPZ230210P00265000 | 2023-01-30 1:58PM EST | 265.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 143.26% |
| DPZ230210P00270000 | 2023-01-30 10:57AM EST | 270.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 6 | 135.45% |
| DPZ230210P00275000 | 2023-01-30 10:57AM EST | 275.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 33 | 127.73% |
| DPZ230210P00280000 | 2023-02-01 11:10AM EST | 280.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 120.22% |
| DPZ230210P00285000 | 2023-02-02 12:26PM EST | 285.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 112.70% |
| DPZ230210P00290000 | 2023-02-03 10:29AM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 73.44% |
| DPZ230210P00295000 | 2023-01-30 2:22PM EST | 295.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 97.85% |
| DPZ230210P00300000 | 2023-02-06 11:31AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 62.50% |
| DPZ230210P00305000 | 2023-01-31 12:18PM EST | 305.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 354 | 84.28% |
| DPZ230210P00310000 | 2023-01-31 3:04PM EST | 310.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 20 | 77.00% |
| DPZ230210P00315000 | 2023-02-06 11:38AM EST | 315.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 39 | 70.56% |
| DPZ230210P00320000 | 2023-02-06 3:53PM EST | 320.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 29 | 53.42% |
| DPZ230210P00325000 | 2023-02-07 3:42PM EST | 325.00 | 0.27 | 0.05 | 0.35 | -0.03 | -10.00% | 33 | 52 | 53.22% |
| DPZ230210P00330000 | 2023-02-07 12:53PM EST | 330.00 | 0.27 | 0.05 | 0.40 | -0.03 | -10.00% | 33 | 1,041 | 47.41% |
| DPZ230210P00332500 | 2023-02-07 2:01PM EST | 332.50 | 0.30 | 0.05 | 0.35 | -0.10 | -25.00% | 1 | 4 | 42.58% |
| DPZ230210P00335000 | 2023-02-07 3:34PM EST | 335.00 | 0.22 | 0.10 | 0.40 | -0.23 | -51.11% | 9 | 71 | 40.14% |
| DPZ230210P00337500 | 2023-02-07 10:37AM EST | 337.50 | 0.85 | 0.20 | 0.35 | +0.42 | +97.67% | 4 | 31 | 35.35% |
| DPZ230210P00340000 | 2023-02-07 3:35PM EST | 340.00 | 0.38 | 0.25 | 0.50 | -0.42 | -52.50% | 27 | 60 | 34.57% |
| DPZ230210P00342500 | 2023-02-07 2:59PM EST | 342.50 | 0.83 | 0.35 | 0.65 | -0.26 | -23.85% | 17 | 23 | 32.94% |
| DPZ230210P00345000 | 2023-02-07 2:59PM EST | 345.00 | 1.13 | 0.55 | 0.85 | -0.29 | -20.42% | 15 | 64 | 31.28% |
| DPZ230210P00347500 | 2023-02-07 2:59PM EST | 347.50 | 1.60 | 0.80 | 1.25 | -0.85 | -34.69% | 6 | 73 | 30.88% |
| DPZ230210P00350000 | 2023-02-07 3:54PM EST | 350.00 | 1.80 | 1.35 | 1.70 | -0.43 | -19.28% | 31 | 44 | 29.75% |
| DPZ230210P00352500 | 2023-02-07 2:47PM EST | 352.50 | 3.03 | 2.00 | 2.40 | -0.47 | -13.43% | 12 | 22 | 29.37% |
| DPZ230210P00355000 | 2023-02-07 3:42PM EST | 355.00 | 3.64 | 2.85 | 3.40 | -0.96 | -20.87% | 6 | 22 | 29.68% |
| DPZ230210P00357500 | 2023-02-07 2:57PM EST | 357.50 | 5.60 | 4.00 | 4.50 | -0.80 | -12.50% | 7 | 16 | 29.14% |
| DPZ230210P00360000 | 2023-02-07 2:08PM EST | 360.00 | 7.40 | 5.50 | 6.00 | +1.00 | +15.62% | 7 | 32 | 29.79% |
| DPZ230210P00362500 | 2023-02-06 12:13PM EST | 362.50 | 9.00 | 6.80 | 7.90 | 0.00 | - | 4 | 3 | 31.89% |
| DPZ230210P00365000 | 2023-02-03 1:19PM EST | 365.00 | 8.80 | 8.60 | 9.60 | 0.00 | - | 6 | 17 | 31.23% |
| DPZ230210P00367500 | 2023-02-02 1:13PM EST | 367.50 | 10.00 | 10.40 | 11.70 | 0.00 | - | - | 7 | 32.59% |
| DPZ230210P00370000 | 2023-02-03 3:17PM EST | 370.00 | 12.90 | 12.60 | 14.40 | 0.00 | - | 4 | 5 | 39.04% |
| DPZ230210P00375000 | 2023-02-02 12:03PM EST | 375.00 | 14.60 | 15.30 | 21.30 | 0.00 | - | - | 2 | 65.26% |
| DPZ230210P00385000 | 2023-02-03 10:35AM EST | 385.00 | 25.05 | 25.70 | 30.90 | 0.00 | - | 1 | 1 | 79.55% |
© 2023 Yahoo. All rights reserved.
