Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250321C00350000 | 2024-09-30 10:35AM EDT | 350.00 | 100.03 | 89.50 | 91.30 | 0.00 | - | 1 | 1 | 40.23% |
| DPZ250321C00370000 | 2024-09-26 12:48PM EDT | 370.00 | 80.24 | 72.70 | 74.70 | 0.00 | - | - | 2 | 37.25% |
| DPZ250321C00380000 | 2024-09-20 11:46AM EDT | 380.00 | 57.30 | 65.40 | 67.10 | 0.00 | - | 1 | 4 | 36.20% |
| DPZ250321C00390000 | 2024-10-04 10:45AM EDT | 390.00 | 57.60 | 56.50 | 61.40 | 0.00 | - | 1 | 2 | 36.79% |
| DPZ250321C00400000 | 2024-10-10 1:21PM EDT | 400.00 | 41.40 | 50.40 | 55.00 | 0.00 | - | 2 | 24 | 36.25% |
| DPZ250321C00410000 | 2024-10-14 1:16PM EDT | 410.00 | 43.29 | 44.70 | 46.00 | 0.00 | - | 1 | 9 | 32.95% |
| DPZ250321C00420000 | 2024-10-14 10:41AM EDT | 420.00 | 36.60 | 38.70 | 39.70 | 0.00 | - | 1 | 54 | 31.90% |
| DPZ250321C00430000 | 2024-10-14 3:25PM EDT | 430.00 | 34.22 | 33.10 | 34.10 | 0.00 | - | 4 | 26 | 31.12% |
| DPZ250321C00440000 | 2024-10-11 11:41AM EDT | 440.00 | 29.68 | 27.90 | 29.40 | 0.00 | - | 3 | 15 | 30.75% |
| DPZ250321C00450000 | 2024-10-11 11:30AM EDT | 450.00 | 26.00 | 23.30 | 24.70 | 0.00 | - | 8 | 32 | 29.99% |
| DPZ250321C00460000 | 2024-10-14 10:32AM EDT | 460.00 | 18.65 | 19.50 | 20.70 | 0.00 | - | 1 | 72 | 29.46% |
| DPZ250321C00470000 | 2024-10-11 11:28AM EDT | 470.00 | 17.70 | 15.70 | 17.20 | 0.00 | - | 4 | 6 | 28.99% |
| DPZ250321C00480000 | 2024-10-11 11:26AM EDT | 480.00 | 14.99 | 11.60 | 14.30 | 0.00 | - | 3 | 40 | 28.70% |
| DPZ250321C00490000 | 2024-10-14 10:12AM EDT | 490.00 | 10.00 | 10.60 | 11.70 | 0.00 | - | 11 | 30 | 28.33% |
| DPZ250321C00500000 | 2024-10-15 12:03PM EDT | 500.00 | 8.95 | 8.50 | 9.60 | +0.15 | +1.70% | 11 | 67 | 28.12% |
| DPZ250321C00510000 | 2024-10-14 10:23AM EDT | 510.00 | 6.52 | 6.70 | 7.90 | 0.00 | - | 1 | 17 | 28.03% |
| DPZ250321C00520000 | 2024-09-23 11:40AM EDT | 520.00 | 7.70 | 4.20 | 6.50 | 0.00 | - | 10 | 11 | 27.99% |
| DPZ250321C00530000 | 2024-10-04 1:19PM EDT | 530.00 | 7.26 | 4.00 | 5.20 | 0.00 | - | 1 | 24 | 27.76% |
| DPZ250321C00540000 | 2024-10-11 3:27PM EDT | 540.00 | 4.20 | 1.30 | 4.30 | 0.00 | - | 2 | 12 | 27.85% |
| DPZ250321C00550000 | 2024-10-11 3:12PM EDT | 550.00 | 3.58 | 0.70 | 3.50 | 0.00 | - | 2 | 5 | 27.84% |
| DPZ250321C00560000 | 2024-09-10 3:13PM EDT | 560.00 | 4.00 | 0.20 | 5.90 | 0.00 | - | - | 1 | 33.63% |
| DPZ250321C00570000 | 2024-08-15 9:30AM EDT | 570.00 | 7.10 | 2.00 | 2.45 | 0.00 | - | - | 1 | 28.24% |
| DPZ250321C00580000 | 2024-09-24 10:36AM EDT | 580.00 | 3.15 | 1.10 | 1.75 | 0.00 | - | 1 | 2 | 27.53% |
| DPZ250321C00590000 | 2024-10-01 12:58PM EDT | 590.00 | 3.40 | 0.40 | 1.60 | 0.00 | - | 7 | 7 | 28.24% |
| DPZ250321C00600000 | 2024-10-01 12:14PM EDT | 600.00 | 3.00 | 0.20 | 1.70 | 0.00 | - | 1 | 4 | 29.72% |
| DPZ250321C00610000 | 2024-10-01 11:37AM EDT | 610.00 | 2.60 | 0.05 | 1.55 | 0.00 | - | - | 252 | 30.32% |
| DPZ250321C00620000 | 2024-07-31 9:30AM EDT | 620.00 | 3.60 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 33.11% |
| DPZ250321C00630000 | 2024-07-31 9:30AM EDT | 630.00 | 3.20 | 0.45 | 1.95 | 0.00 | - | - | 1 | 33.89% |
| DPZ250321C00660000 | 2024-10-11 11:53AM EDT | 660.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 3 | 31 | 35.32% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250321P00210000 | 2024-09-05 2:33PM EDT | 210.00 | 1.46 | 0.30 | 2.20 | 0.00 | - | - | 1 | 57.18% |
| DPZ250321P00220000 | 2024-08-06 1:17PM EDT | 220.00 | 1.29 | 0.80 | 2.30 | 0.00 | - | - | 1 | 55.91% |
| DPZ250321P00240000 | 2024-09-09 3:18PM EDT | 240.00 | 1.75 | 0.95 | 5.60 | 0.00 | - | 1 | 2 | 57.51% |
| DPZ250321P00250000 | 2024-10-10 2:04PM EDT | 250.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | - | 10 | 48.72% |
| DPZ250321P00260000 | 2024-10-07 3:52PM EDT | 260.00 | 2.62 | 0.70 | 2.20 | 0.00 | - | 1 | 1 | 46.56% |
| DPZ250321P00270000 | 2024-09-13 9:54AM EDT | 270.00 | 2.99 | 0.60 | 4.00 | 0.00 | - | - | 21 | 49.86% |
| DPZ250321P00290000 | 2024-10-11 12:15PM EDT | 290.00 | 2.15 | 1.45 | 2.95 | 0.00 | - | 10 | 20 | 40.42% |
| DPZ250321P00300000 | 2024-10-11 12:19PM EDT | 300.00 | 2.55 | 2.30 | 2.65 | 0.00 | - | 22 | 354 | 36.61% |
| DPZ250321P00310000 | 2024-10-15 10:30AM EDT | 310.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 1 | 385 | 35.44% |
| DPZ250321P00320000 | 2024-10-11 3:35PM EDT | 320.00 | 3.60 | 3.40 | 3.90 | 0.00 | - | - | 10 | 34.39% |
| DPZ250321P00330000 | 2024-10-09 11:43AM EDT | 330.00 | 8.37 | 4.20 | 5.30 | 0.00 | - | - | 10 | 34.50% |
| DPZ250321P00340000 | 2024-09-30 10:20AM EDT | 340.00 | 7.80 | 5.10 | 6.30 | 0.00 | - | 166 | 166 | 33.36% |
| DPZ250321P00350000 | 2024-10-11 11:18AM EDT | 350.00 | 7.10 | 6.50 | 7.00 | 0.00 | - | 2 | 29 | 31.49% |
| DPZ250321P00360000 | 2024-10-15 10:50AM EDT | 360.00 | 8.30 | 7.90 | 8.40 | +0.40 | +5.06% | 7 | 19 | 30.48% |
| DPZ250321P00370000 | 2024-10-15 10:50AM EDT | 370.00 | 9.90 | 9.60 | 10.30 | -8.23 | -45.39% | 7 | 13 | 29.81% |
| DPZ250321P00380000 | 2024-10-11 11:01AM EDT | 380.00 | 12.73 | 11.70 | 12.40 | 0.00 | - | 1 | 17 | 28.99% |
| DPZ250321P00390000 | 2024-10-11 1:52PM EDT | 390.00 | 14.40 | 13.40 | 15.30 | 0.00 | - | 1 | 63 | 28.65% |
| DPZ250321P00400000 | 2024-10-11 11:21AM EDT | 400.00 | 18.14 | 16.10 | 18.00 | 0.00 | - | 1 | 19 | 27.67% |
| DPZ250321P00410000 | 2024-10-14 12:52PM EDT | 410.00 | 22.00 | 19.20 | 21.30 | 0.00 | - | 5 | 23 | 26.87% |
| DPZ250321P00420000 | 2024-10-14 2:29PM EDT | 420.00 | 25.19 | 24.30 | 25.10 | 0.00 | - | 3 | 35 | 26.10% |
| DPZ250321P00430000 | 2024-10-14 11:09AM EDT | 430.00 | 30.49 | 28.50 | 29.50 | 0.00 | - | 2 | 25 | 25.42% |
| DPZ250321P00440000 | 2024-10-11 10:46AM EDT | 440.00 | 36.10 | 31.80 | 34.30 | 0.00 | - | 10 | 17 | 24.61% |
| DPZ250321P00450000 | 2024-10-01 1:40PM EDT | 450.00 | 45.30 | 37.80 | 40.20 | 0.00 | - | 4 | 20 | 24.29% |
| DPZ250321P00460000 | 2024-10-01 12:37PM EDT | 460.00 | 52.00 | 43.90 | 46.10 | 0.00 | - | 1 | 25 | 23.46% |
| DPZ250321P00470000 | 2024-09-12 1:13PM EDT | 470.00 | 71.90 | 51.00 | 52.50 | 0.00 | - | - | 1 | 22.55% |
| DPZ250321P00500000 | 2024-07-19 3:41PM EDT | 500.00 | 97.81 | 63.40 | 71.90 | 0.00 | - | 3 | 3 | 10.21% |
| DPZ250321P00520000 | 2024-09-20 12:45PM EDT | 520.00 | 108.00 | 89.00 | 93.90 | 0.00 | - | 2 | 0 | 20.45% |
| DPZ250321P00540000 | 2024-08-29 9:39AM EDT | 540.00 | 129.00 | 110.60 | 115.80 | 0.00 | - | - | 0 | 27.34% |
© 2024 Yahoo. All rights reserved.