Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 234.00 | 244.00 | 0.00 | - | 2 | 2 | 132.17% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 224.00 | 234.00 | 0.00 | - | 2 | 1 | 125.03% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.90 | 142.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 54.79% |
| DPZ250117C00260000 | 2024-07-01 11:04AM EDT | 260.00 | 245.20 | 170.00 | 178.60 | 0.00 | - | 1 | 1 | 99.19% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 51.92% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 215.52% |
| DPZ250117C00290000 | 2024-07-03 12:48PM EDT | 290.00 | 214.78 | 141.30 | 149.10 | 0.00 | - | 1 | 62 | 84.25% |
| DPZ250117C00300000 | 2024-08-07 10:08AM EDT | 300.00 | 141.15 | 111.20 | 116.50 | 0.00 | - | 1 | 37 | 42.78% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 207.50 | 217.00 | 0.00 | - | 1 | 25 | 198.51% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 182.71% |
| DPZ250117C00330000 | 2024-07-10 9:32AM EDT | 330.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ250117C00340000 | 2024-08-30 3:03PM EDT | 340.00 | 83.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DPZ250117C00350000 | 2024-09-16 2:40PM EDT | 350.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| DPZ250117C00360000 | 2024-08-23 11:34AM EDT | 360.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 64.15% |
| DPZ250117C00380000 | 2024-04-11 2:42PM EDT | 380.00 | 143.10 | 149.10 | 157.60 | 0.00 | - | 1 | 40 | 154.44% |
| DPZ250117C00390000 | 2024-09-10 10:26AM EDT | 390.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| DPZ250117C00400000 | 2024-09-17 10:36AM EDT | 400.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| DPZ250117C00410000 | 2024-09-17 3:35PM EDT | 410.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| DPZ250117C00420000 | 2024-09-17 12:02PM EDT | 420.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.78% |
| DPZ250117C00430000 | 2024-09-16 9:49AM EDT | 430.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 1.56% |
| DPZ250117C00440000 | 2024-09-13 10:29AM EDT | 440.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| DPZ250117C00450000 | 2024-09-17 3:11PM EDT | 450.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 3.13% |
| DPZ250117C00460000 | 2024-09-16 3:12PM EDT | 460.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 3.13% |
| DPZ250117C00470000 | 2024-09-16 3:58PM EDT | 470.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 6.25% |
| DPZ250117C00480000 | 2024-09-17 11:36AM EDT | 480.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
| DPZ250117C00490000 | 2024-09-17 3:06PM EDT | 490.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
| DPZ250117C00500000 | 2024-09-17 10:06AM EDT | 500.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| DPZ250117C00510000 | 2024-09-16 3:52PM EDT | 510.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| DPZ250117C00520000 | 2024-08-27 12:37PM EDT | 520.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| DPZ250117C00530000 | 2024-09-10 11:50AM EDT | 530.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 95 | 6.25% |
| DPZ250117C00540000 | 2024-09-17 9:41AM EDT | 540.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| DPZ250117C00550000 | 2024-09-11 2:53PM EDT | 550.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 12.50% |
| DPZ250117C00560000 | 2024-08-20 1:52PM EDT | 560.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| DPZ250117C00570000 | 2024-08-15 11:24AM EDT | 570.00 | 2.95 | 0.35 | 1.65 | 0.00 | - | 2 | 117 | 32.79% |
| DPZ250117C00580000 | 2024-08-27 9:55AM EDT | 580.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| DPZ250117C00590000 | 2024-08-29 9:47AM EDT | 590.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
| DPZ250117C00600000 | 2024-09-16 2:58PM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 12.50% |
| DPZ250117C00620000 | 2024-09-04 3:18PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| DPZ250117C00640000 | 2024-08-30 10:44AM EDT | 640.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| DPZ250117C00660000 | 2024-07-31 11:00AM EDT | 660.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 43.20% |
| DPZ250117C00680000 | 2024-09-11 2:21PM EDT | 680.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DPZ250117C00700000 | 2024-07-23 11:21AM EDT | 700.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 47.44% |
| DPZ250117C00720000 | 2024-06-13 1:39PM EDT | 720.00 | 3.70 | 0.70 | 4.00 | 0.00 | - | 2 | 3 | 53.39% |
| DPZ250117C00740000 | 2024-08-30 3:59PM EDT | 740.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 25.00% |
| DPZ250117C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DPZ250117C00780000 | 2024-08-26 11:50AM EDT | 780.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 25.00% |
| DPZ250117C00800000 | 2024-08-16 9:30AM EDT | 800.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 51.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-09-17 3:17PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 290 | 25.00% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 92.59% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 0.00 | 0.00 | - | 1 | 34 | 61.04% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 87.16% |
| DPZ250117P00170000 | 2024-08-08 3:50PM EDT | 170.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 10 | 106 | 67.92% |
| DPZ250117P00175000 | 2024-07-18 11:53AM EDT | 175.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 31 | 37 | 86.01% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 83.11% |
| DPZ250117P00185000 | 2024-05-07 10:25AM EDT | 185.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 1 | 64 | 82.20% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 83.15% |
| DPZ250117P00195000 | 2024-09-09 10:14AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 25.00% |
| DPZ250117P00200000 | 2024-08-16 10:01AM EDT | 200.00 | 0.93 | 0.35 | 1.55 | 0.00 | - | 30 | 182 | 63.48% |
| DPZ250117P00210000 | 2024-07-26 9:37AM EDT | 210.00 | 1.17 | 0.20 | 3.10 | 0.00 | - | 1 | 121 | 65.58% |
| DPZ250117P00220000 | 2024-07-18 2:10PM EDT | 220.00 | 0.77 | 0.05 | 1.50 | 0.00 | - | 9 | 128 | 54.13% |
| DPZ250117P00230000 | 2024-08-06 9:35AM EDT | 230.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| DPZ250117P00240000 | 2024-09-16 10:13AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| DPZ250117P00250000 | 2024-08-27 11:32AM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 12.50% |
| DPZ250117P00260000 | 2024-08-13 12:21PM EDT | 260.00 | 1.13 | 0.75 | 2.10 | 0.00 | - | 4 | 89 | 49.50% |
| DPZ250117P00270000 | 2024-08-12 10:19AM EDT | 270.00 | 1.55 | 0.90 | 2.40 | 0.00 | - | 4 | 66 | 47.42% |
| DPZ250117P00280000 | 2024-09-11 12:54PM EDT | 280.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| DPZ250117P00290000 | 2024-09-11 12:54PM EDT | 290.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| DPZ250117P00300000 | 2024-09-06 3:23PM EDT | 300.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| DPZ250117P00310000 | 2024-09-17 3:17PM EDT | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| DPZ250117P00320000 | 2024-09-16 2:59PM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 399 | 6.25% |
| DPZ250117P00330000 | 2024-09-17 2:52PM EDT | 330.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 100 | 6.25% |
| DPZ250117P00340000 | 2024-08-05 10:48AM EDT | 340.00 | 8.37 | 7.10 | 8.10 | 0.00 | - | 1 | 23 | 37.23% |
| DPZ250117P00350000 | 2024-09-17 11:37AM EDT | 350.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| DPZ250117P00360000 | 2024-09-13 10:35AM EDT | 360.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 298 | 6.25% |
| DPZ250117P00370000 | 2024-09-16 1:46PM EDT | 370.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 3.13% |
| DPZ250117P00380000 | 2024-09-16 3:25PM EDT | 380.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 3.13% |
| DPZ250117P00390000 | 2024-09-13 2:33PM EDT | 390.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 1.56% |
| DPZ250117P00400000 | 2024-09-13 11:30AM EDT | 400.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 230 | 1.56% |
| DPZ250117P00410000 | 2024-09-13 3:33PM EDT | 410.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.20% |
| DPZ250117P00420000 | 2024-09-13 2:31PM EDT | 420.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| DPZ250117P00430000 | 2024-09-17 10:45AM EDT | 430.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| DPZ250117P00440000 | 2024-09-11 12:46PM EDT | 440.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| DPZ250117P00450000 | 2024-09-11 12:48PM EDT | 450.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 171 | 140 | 0.00% |
| DPZ250117P00460000 | 2024-09-11 12:43PM EDT | 460.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| DPZ250117P00470000 | 2024-07-31 3:25PM EDT | 470.00 | 55.50 | 58.60 | 66.00 | 0.00 | - | 1 | 14 | 28.01% |
| DPZ250117P00480000 | 2024-07-22 1:43PM EDT | 480.00 | 69.47 | 56.60 | 63.60 | 0.00 | - | 1 | 52 | 0.00% |
| DPZ250117P00490000 | 2024-08-16 12:47PM EDT | 490.00 | 56.90 | 86.70 | 92.20 | 0.00 | - | 1 | 21 | 41.21% |
| DPZ250117P00500000 | 2024-08-23 9:53AM EDT | 500.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| DPZ250117P00510000 | 2024-07-24 11:48AM EDT | 510.00 | 89.30 | 82.50 | 90.60 | 0.00 | - | 3 | 25 | 0.00% |
| DPZ250117P00520000 | 2024-09-16 10:08AM EDT | 520.00 | 111.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DPZ250117P00530000 | 2024-09-03 10:33AM EDT | 530.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DPZ250117P00540000 | 2024-06-28 12:40PM EDT | 540.00 | 48.90 | 117.50 | 127.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ250117P00550000 | 2024-05-14 12:38PM EDT | 550.00 | 61.60 | 48.10 | 50.00 | 0.00 | - | 3 | 16 | 0.00% |
| DPZ250117P00560000 | 2024-07-18 2:53PM EDT | 560.00 | 148.70 | 113.10 | 121.70 | 0.00 | - | 21 | 0 | 0.00% |
| DPZ250117P00570000 | 2024-07-18 9:44AM EDT | 570.00 | 141.70 | 123.10 | 131.40 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ250117P00580000 | 2024-04-26 1:17PM EDT | 580.00 | 90.80 | 80.50 | 88.60 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 124.73% |
© 2024 Yahoo. All rights reserved.