Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018C00280000 | 2024-08-20 2:39PM EDT | 280.00 | 147.41 | 129.00 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ241018C00300000 | 2024-08-21 3:10PM EDT | 300.00 | 130.23 | 112.20 | 118.70 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ241018C00330000 | 2024-10-10 10:11AM EDT | 330.00 | 87.00 | 95.60 | 102.60 | 0.00 | - | 1 | 2 | 97.27% |
| DPZ241018C00340000 | 2024-09-19 10:25AM EDT | 340.00 | 76.70 | 86.50 | 92.00 | 0.00 | - | 1 | 4 | 101.86% |
| DPZ241018C00350000 | 2024-10-11 10:13AM EDT | 350.00 | 76.30 | 76.60 | 82.50 | 0.00 | - | - | 0 | 104.20% |
| DPZ241018C00365000 | 2024-10-10 10:08AM EDT | 365.00 | 49.00 | 60.70 | 66.90 | 0.00 | - | - | 1 | 127.10% |
| DPZ241018C00370000 | 2024-09-19 10:25AM EDT | 370.00 | 49.50 | 55.20 | 62.20 | 0.00 | - | 1 | 3 | 122.73% |
| DPZ241018C00375000 | 2024-10-09 2:13PM EDT | 375.00 | 41.89 | 51.20 | 57.80 | 0.00 | - | - | 1 | 72.36% |
| DPZ241018C00380000 | 2024-10-10 10:08AM EDT | 380.00 | 35.28 | 45.80 | 52.20 | 0.00 | - | 2 | 10 | 106.54% |
| DPZ241018C00390000 | 2024-10-09 10:54AM EDT | 390.00 | 31.70 | 36.30 | 42.60 | 0.00 | - | 1 | 16 | 53.37% |
| DPZ241018C00395000 | 2024-10-10 10:07AM EDT | 395.00 | 19.05 | 32.70 | 37.50 | 0.00 | - | - | 1 | 58.91% |
| DPZ241018C00397500 | 2024-10-11 3:30PM EDT | 397.50 | 34.57 | 29.80 | 35.00 | 0.00 | - | - | 1 | 52.61% |
| DPZ241018C00400000 | 2024-10-15 10:22AM EDT | 400.00 | 29.00 | 27.30 | 31.40 | -2.33 | -7.44% | 1 | 43 | 66.38% |
| DPZ241018C00402500 | 2024-10-11 3:30PM EDT | 402.50 | 30.11 | 24.80 | 29.80 | 0.00 | - | - | 7 | 70.33% |
| DPZ241018C00405000 | 2024-10-11 3:30PM EDT | 405.00 | 27.48 | 22.60 | 27.70 | 0.00 | - | - | 20 | 69.24% |
| DPZ241018C00407500 | 2024-10-11 10:56AM EDT | 407.50 | 21.99 | 20.20 | 25.30 | 0.00 | - | - | 13 | 65.56% |
| DPZ241018C00410000 | 2024-10-14 12:33PM EDT | 410.00 | 16.87 | 18.20 | 20.60 | 0.00 | - | 5 | 93 | 43.12% |
| DPZ241018C00412500 | 2024-10-11 2:51PM EDT | 412.50 | 19.88 | 15.10 | 20.40 | 0.00 | - | 19 | 43 | 57.13% |
| DPZ241018C00415000 | 2024-10-14 2:56PM EDT | 415.00 | 11.50 | 11.50 | 15.00 | 0.00 | - | 4 | 99 | 29.75% |
| DPZ241018C00417500 | 2024-10-14 10:40AM EDT | 417.50 | 8.77 | 10.20 | 12.60 | 0.00 | - | 3 | 41 | 26.95% |
| DPZ241018C00420000 | 2024-10-15 12:26PM EDT | 420.00 | 10.00 | 9.50 | 10.40 | -0.48 | -4.58% | 3 | 206 | 25.44% |
| DPZ241018C00422500 | 2024-10-15 9:57AM EDT | 422.50 | 5.60 | 7.70 | 8.50 | -4.40 | -44.00% | 6 | 95 | 25.27% |
| DPZ241018C00425000 | 2024-10-14 11:02AM EDT | 425.00 | 5.00 | 5.90 | 6.70 | -0.67 | -11.82% | 1 | 38 | 24.60% |
| DPZ241018C00427500 | 2024-10-15 10:14AM EDT | 427.50 | 4.30 | 4.50 | 5.20 | -1.40 | -24.56% | 3 | 29 | 24.52% |
| DPZ241018C00430000 | 2024-10-15 12:27PM EDT | 430.00 | 3.39 | 3.40 | 3.80 | -0.91 | -19.32% | 12 | 300 | 23.77% |
| DPZ241018C00432500 | 2024-10-15 12:14PM EDT | 432.50 | 2.60 | 0.90 | 2.75 | -0.40 | -13.33% | 5 | 53 | 23.67% |
| DPZ241018C00435000 | 2024-10-15 11:13AM EDT | 435.00 | 1.50 | 1.55 | 1.90 | -0.83 | -35.62% | 13 | 100 | 23.44% |
| DPZ241018C00437500 | 2024-10-15 11:33AM EDT | 437.50 | 1.40 | 1.00 | 1.30 | -0.65 | -31.71% | 1 | 10 | 23.54% |
| DPZ241018C00440000 | 2024-10-15 11:54AM EDT | 440.00 | 0.67 | 0.60 | 0.85 | -0.48 | -41.74% | 173 | 540 | 23.51% |
| DPZ241018C00445000 | 2024-10-15 11:44AM EDT | 445.00 | 0.45 | 0.25 | 0.40 | -0.17 | -27.42% | 3 | 253 | 24.66% |
| DPZ241018C00450000 | 2024-10-15 11:54AM EDT | 450.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 15 | 275 | 24.85% |
| DPZ241018C00455000 | 2024-10-15 11:57AM EDT | 455.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 19 | 293 | 27.64% |
| DPZ241018C00460000 | 2024-10-14 1:35PM EDT | 460.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 324 | 31.93% |
| DPZ241018C00465000 | 2024-10-11 3:28PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 32.81% |
| DPZ241018C00470000 | 2024-10-14 9:38AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 36.62% |
| DPZ241018C00475000 | 2024-10-11 10:50AM EDT | 475.00 | 0.08 | - | 0.05 | 0.00 | - | - | 31 | 40.23% |
| DPZ241018C00480000 | 2024-10-11 11:45AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 43.95% |
| DPZ241018C00485000 | 2024-10-11 10:31AM EDT | 485.00 | 0.07 | - | 0.05 | 0.00 | - | - | 13 | 47.46% |
| DPZ241018C00490000 | 2024-10-11 3:23PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 108 | 50.98% |
| DPZ241018C00495000 | 2024-10-10 9:33AM EDT | 495.00 | 0.12 | - | 0.05 | 0.00 | - | - | 12 | 54.30% |
| DPZ241018C00500000 | 2024-10-10 2:19PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 81 | 53.52% |
| DPZ241018C00510000 | 2024-10-14 12:23PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 59.77% |
| DPZ241018C00520000 | 2024-10-14 12:23PM EDT | 520.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 78.32% |
| DPZ241018C00530000 | 2024-10-08 2:14PM EDT | 530.00 | 0.15 | - | 0.05 | 0.00 | - | - | 10 | 76.56% |
| DPZ241018C00600000 | 2024-10-14 12:25PM EDT | 600.00 | 0.02 | - | 1.50 | 0.00 | - | 20 | 20 | 181.59% |
| DPZ241018C00620000 | 2024-10-04 10:02AM EDT | 620.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 173.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ241018P00270000 | 2024-10-07 11:51AM EDT | 270.00 | 0.11 | - | 0.20 | 0.00 | - | - | 7 | 187.11% |
| DPZ241018P00280000 | 2024-10-09 1:41PM EDT | 280.00 | 0.20 | - | 0.20 | 0.00 | - | - | 31 | 173.63% |
| DPZ241018P00290000 | 2024-09-30 12:16PM EDT | 290.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 8 | 19 | 148.05% |
| DPZ241018P00300000 | 2024-10-15 9:34AM EDT | 300.00 | 0.60 | 0.00 | 0.20 | +0.47 | +361.54% | 3 | 66 | 136.33% |
| DPZ241018P00310000 | 2024-10-09 3:20PM EDT | 310.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 35 | 54 | 108.59% |
| DPZ241018P00320000 | 2024-10-10 9:45AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 113.87% |
| DPZ241018P00330000 | 2024-10-14 10:15AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 138.28% |
| DPZ241018P00335000 | 2024-10-09 3:50PM EDT | 335.00 | 0.50 | - | 1.50 | 0.00 | - | - | 64 | 150.83% |
| DPZ241018P00340000 | 2024-10-14 12:54PM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 550 | 124.90% |
| DPZ241018P00345000 | 2024-10-10 11:10AM EDT | 345.00 | 0.05 | - | 1.50 | 0.00 | - | - | 25 | 136.18% |
| DPZ241018P00350000 | 2024-10-15 9:41AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 94 | 70.31% |
| DPZ241018P00355000 | 2024-10-15 9:34AM EDT | 355.00 | 0.64 | - | 0.20 | +0.59 | +1,180.00% | 3 | 15 | 84.57% |
| DPZ241018P00360000 | 2024-10-11 1:03PM EDT | 360.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 17 | 124 | 77.64% |
| DPZ241018P00365000 | 2024-10-14 9:34AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 20 | 57.03% |
| DPZ241018P00370000 | 2024-10-14 2:33PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 191 | 52.73% |
| DPZ241018P00375000 | 2024-10-11 10:36AM EDT | 375.00 | 0.13 | - | 0.05 | 0.00 | - | - | 45 | 52.34% |
| DPZ241018P00380000 | 2024-10-14 1:34PM EDT | 380.00 | 0.06 | 0.00 | 0.40 | -0.07 | -53.85% | 1 | 178 | 57.62% |
| DPZ241018P00385000 | 2024-10-14 10:02AM EDT | 385.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 15 | 191 | 66.89% |
| DPZ241018P00390000 | 2024-10-15 10:30AM EDT | 390.00 | 0.05 | 0.05 | 0.50 | -0.10 | -66.67% | 1 | 306 | 55.52% |
| DPZ241018P00392500 | 2024-10-10 12:03PM EDT | 392.50 | 1.20 | 0.00 | 1.50 | 0.00 | - | 10 | 48 | 57.32% |
| DPZ241018P00395000 | 2024-10-14 12:24PM EDT | 395.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 59 | 50.49% |
| DPZ241018P00397500 | 2024-10-15 11:41AM EDT | 397.50 | 0.05 | 0.05 | 0.30 | -0.20 | -80.00% | 1 | 44 | 41.90% |
| DPZ241018P00400000 | 2024-10-15 12:27PM EDT | 400.00 | 0.08 | 0.05 | 0.10 | -0.12 | -50.00% | 3 | 1,094 | 32.42% |
| DPZ241018P00402500 | 2024-10-15 11:09AM EDT | 402.50 | 0.09 | 0.05 | 0.15 | -0.27 | -75.00% | 1 | 41 | 31.93% |
| DPZ241018P00405000 | 2024-10-14 11:42AM EDT | 405.00 | 0.30 | 0.00 | 0.40 | -0.09 | -23.08% | 1 | 92 | 35.45% |
| DPZ241018P00407500 | 2024-10-15 11:12AM EDT | 407.50 | 0.20 | 0.10 | 0.65 | -0.09 | -31.03% | 2 | 132 | 36.43% |
| DPZ241018P00410000 | 2024-10-15 11:12AM EDT | 410.00 | 0.25 | 0.25 | 0.40 | -0.28 | -52.83% | 8 | 292 | 29.40% |
| DPZ241018P00412500 | 2024-10-15 11:57AM EDT | 412.50 | 0.47 | 0.35 | 0.55 | -0.20 | -29.85% | 4 | 97 | 28.49% |
| DPZ241018P00415000 | 2024-10-15 10:13AM EDT | 415.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 7 | 187 | 26.42% |
| DPZ241018P00417500 | 2024-10-15 12:20PM EDT | 417.50 | 0.88 | 0.80 | 0.95 | -0.30 | -25.42% | 7 | 263 | 25.94% |
| DPZ241018P00420000 | 2024-10-15 12:12PM EDT | 420.00 | 1.15 | 1.20 | 1.50 | -0.60 | -34.29% | 18 | 376 | 26.51% |
| DPZ241018P00422500 | 2024-10-15 11:12AM EDT | 422.50 | 2.23 | 1.80 | 2.20 | +0.55 | +32.74% | 6 | 45 | 26.86% |
| DPZ241018P00425000 | 2024-10-15 10:39AM EDT | 425.00 | 2.89 | 2.55 | 3.10 | -0.28 | -8.83% | 19 | 89 | 27.22% |
| DPZ241018P00427500 | 2024-10-15 12:10PM EDT | 427.50 | 3.40 | 3.40 | 3.90 | 0.00 | - | 14 | 69 | 25.88% |
| DPZ241018P00430000 | 2024-10-15 10:07AM EDT | 430.00 | 6.10 | 4.70 | 5.40 | +0.10 | +1.67% | 3 | 221 | 27.34% |
| DPZ241018P00432500 | 2024-10-14 2:28PM EDT | 432.50 | 5.70 | 6.10 | 8.00 | 0.00 | - | 5 | 73 | 34.00% |
| DPZ241018P00435000 | 2024-10-11 2:25PM EDT | 435.00 | 6.80 | 7.80 | 8.90 | 0.00 | - | 52 | 40 | 29.96% |
| DPZ241018P00440000 | 2024-10-10 12:29PM EDT | 440.00 | 28.45 | 11.50 | 13.20 | 0.00 | - | 1 | 9 | 34.45% |
| DPZ241018P00445000 | 2024-10-14 9:39AM EDT | 445.00 | 22.30 | 14.10 | 19.40 | 0.00 | - | 1 | 10 | 51.12% |
| DPZ241018P00450000 | 2024-10-10 3:48PM EDT | 450.00 | 44.20 | 18.20 | 23.20 | 0.00 | - | 53 | 0 | 49.82% |
| DPZ241018P00460000 | 2024-10-11 3:51PM EDT | 460.00 | 29.18 | 28.20 | 33.70 | 0.00 | - | 1 | 0 | 67.99% |
| DPZ241018P00470000 | 2024-10-10 3:16PM EDT | 470.00 | 61.20 | 37.60 | 44.40 | 0.00 | - | 10 | 0 | 87.38% |
| DPZ241018P00475000 | 2024-10-09 9:32AM EDT | 475.00 | 60.10 | 42.60 | 49.10 | 0.00 | - | - | - | 91.02% |
| DPZ241018P00480000 | 2024-10-10 3:45PM EDT | 480.00 | 71.71 | 47.60 | 54.50 | 0.00 | - | 1 | 0 | 100.93% |
| DPZ241018P00490000 | 2024-10-10 3:45PM EDT | 490.00 | 81.74 | 57.60 | 64.10 | 0.00 | - | 1 | 0 | 108.86% |
© 2024 Yahoo. All rights reserved.