Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240802C00400000 | 2024-07-22 9:36AM EDT | 400.00 | 20.80 | 17.60 | 20.20 | +8.30 | +66.40% | 2 | 3 | 39.32% |
| DPZ240802C00405000 | 2024-07-26 9:35AM EDT | 405.00 | 20.85 | 12.00 | 18.70 | -2.55 | -10.90% | 5 | 20 | 50.23% |
| DPZ240802C00410000 | 2024-07-26 1:34PM EDT | 410.00 | 13.00 | 10.20 | 11.90 | -3.00 | -18.75% | 2 | 17 | 33.25% |
| DPZ240802C00415000 | 2024-07-26 11:09AM EDT | 415.00 | 9.43 | 7.30 | 8.10 | -0.87 | -8.45% | 9 | 30 | 29.59% |
| DPZ240802C00417500 | 2024-07-26 2:46PM EDT | 417.50 | 7.00 | 6.00 | 6.60 | -1.80 | -20.45% | 10 | - | 28.72% |
| DPZ240802C00420000 | 2024-07-26 3:06PM EDT | 420.00 | 5.50 | 4.70 | 5.50 | -3.73 | -40.41% | 17 | 68 | 28.96% |
| DPZ240802C00422500 | 2024-07-26 3:32PM EDT | 422.50 | 4.40 | 3.80 | 4.40 | -3.89 | -46.92% | 32 | - | 28.53% |
| DPZ240802C00425000 | 2024-07-26 3:57PM EDT | 425.00 | 3.26 | 2.80 | 3.70 | -4.04 | -55.34% | 25 | 64 | 29.31% |
| DPZ240802C00427500 | 2024-07-25 1:13PM EDT | 427.50 | 3.50 | 1.15 | 2.70 | -2.80 | -44.44% | 5 | - | 27.99% |
| DPZ240802C00430000 | 2024-07-26 3:59PM EDT | 430.00 | 1.90 | 1.70 | 2.05 | -3.10 | -62.00% | 171 | 124 | 27.69% |
| DPZ240802C00432500 | 2024-07-26 12:10PM EDT | 432.50 | 1.54 | 0.70 | 1.65 | -2.06 | -57.22% | 4 | - | 28.22% |
| DPZ240802C00435000 | 2024-07-26 3:55PM EDT | 435.00 | 1.15 | 0.85 | 1.30 | -2.15 | -65.15% | 100 | 89 | 28.58% |
| DPZ240802C00440000 | 2024-07-26 3:59PM EDT | 440.00 | 0.74 | 0.00 | 1.00 | -1.29 | -63.55% | 4 | 110 | 31.18% |
| DPZ240802C00445000 | 2024-07-26 1:27PM EDT | 445.00 | 0.78 | 0.25 | 0.65 | -0.62 | -44.29% | 26 | 57 | 32.15% |
| DPZ240802C00450000 | 2024-07-26 1:27PM EDT | 450.00 | 0.55 | 0.15 | 0.80 | -0.20 | -26.67% | 13 | 68 | 38.14% |
| DPZ240802C00455000 | 2024-07-26 9:57AM EDT | 455.00 | 0.30 | 0.15 | 0.50 | -0.35 | -53.85% | 1 | 32 | 38.18% |
| DPZ240802C00460000 | 2024-07-24 12:41PM EDT | 460.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 1 | 7 | 42.77% |
| DPZ240802C00465000 | 2024-07-25 10:09AM EDT | 465.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 20 | 20 | 46.48% |
| DPZ240802C00470000 | 2024-07-24 10:44AM EDT | 470.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 22 | 53.32% |
| DPZ240802C00475000 | 2024-07-18 10:03AM EDT | 475.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 16 | 16 | 57.40% |
| DPZ240802C00480000 | 2024-07-22 11:42AM EDT | 480.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 20 | 52.10% |
| DPZ240802C00485000 | 2024-07-09 3:25PM EDT | 485.00 | 15.23 | 0.05 | 1.50 | 0.00 | - | 5 | 5 | 64.55% |
| DPZ240802C00490000 | 2024-07-26 10:06AM EDT | 490.00 | 0.12 | 0.00 | 0.80 | -0.11 | -47.83% | 1 | 70 | 60.35% |
| DPZ240802C00492500 | 2024-07-24 11:43AM EDT | 492.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 69.70% |
| DPZ240802C00500000 | 2024-07-26 9:38AM EDT | 500.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 151 | 65.14% |
| DPZ240802C00505000 | 2024-07-18 2:16PM EDT | 505.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 77.49% |
| DPZ240802C00510000 | 2024-07-26 2:49PM EDT | 510.00 | 0.05 | 0.00 | 1.45 | -0.35 | -87.50% | 11 | 83 | 80.18% |
| DPZ240802C00512500 | 2024-07-25 11:05AM EDT | 512.50 | 0.05 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| DPZ240802C00515000 | 2024-07-08 2:13PM EDT | 515.00 | 13.50 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 92.43% |
| DPZ240802C00520000 | 2024-07-24 11:06AM EDT | 520.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 15 | 22 | 96.46% |
| DPZ240802C00525000 | 2024-07-25 10:49AM EDT | 525.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 30 | 31 | 89.94% |
| DPZ240802C00530000 | 2024-07-26 11:17AM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 67.58% |
| DPZ240802C00535000 | 2024-07-26 12:36PM EDT | 535.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 6 | 5 | 104.42% |
| DPZ240802C00540000 | 2024-07-26 12:36PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 69.14% |
| DPZ240802C00545000 | 2024-07-25 1:28PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 84 | 233 | 71.29% |
| DPZ240802C00550000 | 2024-07-24 9:49AM EDT | 550.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 36 | 81.25% |
| DPZ240802C00555000 | 2024-07-24 9:47AM EDT | 555.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 71 | 89.75% |
| DPZ240802C00560000 | 2024-07-23 9:40AM EDT | 560.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 93.46% |
| DPZ240802C00565000 | 2024-07-23 9:42AM EDT | 565.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 123.05% |
| DPZ240802C00570000 | 2024-07-23 10:00AM EDT | 570.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 13 | 24 | 125.85% |
| DPZ240802C00575000 | 2024-07-23 10:11AM EDT | 575.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 83.98% |
| DPZ240802C00580000 | 2024-07-23 9:56AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 85.94% |
| DPZ240802C00585000 | 2024-07-19 9:47AM EDT | 585.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 134.08% |
| DPZ240802C00595000 | 2024-07-01 9:32AM EDT | 595.00 | 2.67 | 0.00 | 2.50 | 0.00 | - | 3 | 4 | 139.40% |
| DPZ240802C00610000 | 2024-07-19 3:20PM EDT | 610.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 26 | 26 | 109.38% |
| DPZ240802C00620000 | 2024-07-19 2:26PM EDT | 620.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 152.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240802P00270000 | 2024-07-15 3:42PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 156 | 156 | 107.81% |
| DPZ240802P00280000 | 2024-07-19 1:16PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 99.22% |
| DPZ240802P00290000 | 2024-07-19 9:36AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 91.41% |
| DPZ240802P00300000 | 2024-07-24 9:50AM EDT | 300.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 11 | 11 | 140.28% |
| DPZ240802P00310000 | 2024-07-24 10:09AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 75.78% |
| DPZ240802P00320000 | 2024-07-23 10:24AM EDT | 320.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 67.97% |
| DPZ240802P00330000 | 2024-07-26 3:33PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 26 | 70.90% |
| DPZ240802P00340000 | 2024-07-23 11:23AM EDT | 340.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 6 | 87.55% |
| DPZ240802P00365000 | 2024-07-24 11:42AM EDT | 365.00 | 0.32 | 0.05 | 2.75 | 0.00 | - | 3 | 16 | 69.60% |
| DPZ240802P00370000 | 2024-07-22 10:32AM EDT | 370.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 56.23% |
| DPZ240802P00375000 | 2024-07-23 10:39AM EDT | 375.00 | 0.55 | 0.10 | 1.00 | +0.40 | +266.67% | 1 | 35 | 53.93% |
| DPZ240802P00380000 | 2024-07-23 9:46AM EDT | 380.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 45.51% |
| DPZ240802P00385000 | 2024-07-26 11:40AM EDT | 385.00 | 0.65 | 0.15 | 0.85 | +0.35 | +116.67% | 4 | 18 | 41.75% |
| DPZ240802P00390000 | 2024-07-26 10:57AM EDT | 390.00 | 0.45 | 0.20 | 1.10 | +0.09 | +25.00% | 1 | 46 | 39.19% |
| DPZ240802P00395000 | 2024-07-26 12:16PM EDT | 395.00 | 0.47 | 0.40 | 0.75 | -0.03 | -6.00% | 1 | 30 | 30.32% |
| DPZ240802P00400000 | 2024-07-26 3:06PM EDT | 400.00 | 0.90 | 0.85 | 1.20 | +0.23 | +34.33% | 29 | 67 | 28.92% |
| DPZ240802P00405000 | 2024-07-26 3:56PM EDT | 405.00 | 1.60 | 1.50 | 2.65 | +0.30 | +23.08% | 61 | 65 | 31.85% |
| DPZ240802P00410000 | 2024-07-26 3:17PM EDT | 410.00 | 2.37 | 2.55 | 5.70 | +0.34 | +16.75% | 19 | 65 | 39.10% |
| DPZ240802P00415000 | 2024-07-26 1:08PM EDT | 415.00 | 2.98 | 4.40 | 5.00 | +0.26 | +9.56% | 22 | 98 | 26.73% |
| DPZ240802P00417500 | 2024-07-26 3:59PM EDT | 417.50 | 5.46 | 5.30 | 6.10 | +1.31 | +31.57% | 10 | - | 26.34% |
| DPZ240802P00420000 | 2024-07-26 3:53PM EDT | 420.00 | 6.80 | 6.50 | 7.40 | +1.98 | +41.08% | 32 | 88 | 26.11% |
| DPZ240802P00422500 | 2024-07-25 3:19PM EDT | 422.50 | 8.62 | 8.20 | 9.00 | +2.89 | +50.44% | 1 | - | 26.50% |
| DPZ240802P00425000 | 2024-07-26 11:28AM EDT | 425.00 | 9.45 | 9.50 | 10.50 | +2.95 | +45.38% | 5 | 82 | 25.71% |
| DPZ240802P00430000 | 2024-07-24 10:01AM EDT | 430.00 | 12.65 | 10.50 | 14.50 | 0.00 | - | 1 | 34 | 27.11% |
| DPZ240802P00435000 | 2024-07-23 10:54AM EDT | 435.00 | 12.49 | 14.50 | 21.10 | 0.00 | - | 4 | 33 | 42.32% |
| DPZ240802P00440000 | 2024-07-26 3:47PM EDT | 440.00 | 22.09 | 18.90 | 25.20 | +5.22 | +30.94% | 6 | 30 | 43.07% |
| DPZ240802P00445000 | 2024-07-22 3:56PM EDT | 445.00 | 28.48 | 23.60 | 29.70 | 0.00 | - | 3 | 5 | 45.14% |
| DPZ240802P00450000 | 2024-07-24 10:36AM EDT | 450.00 | 25.26 | 28.50 | 34.80 | 0.00 | - | 1 | 6 | 50.95% |
| DPZ240802P00455000 | 2024-07-23 9:44AM EDT | 455.00 | 24.18 | 33.50 | 39.80 | 0.00 | - | 1 | 6 | 55.86% |
| DPZ240802P00460000 | 2024-07-19 3:37PM EDT | 460.00 | 52.49 | 38.70 | 44.70 | 0.00 | - | 5 | 1 | 59.77% |
| DPZ240802P00465000 | 2024-07-19 3:37PM EDT | 465.00 | 57.15 | 43.60 | 49.70 | 0.00 | - | 5 | 0 | 64.32% |
| DPZ240802P00470000 | 2024-07-22 2:54PM EDT | 470.00 | 53.30 | 48.40 | 54.70 | 0.00 | - | 3 | 4 | 68.74% |
| DPZ240802P00475000 | 2024-07-22 2:55PM EDT | 475.00 | 58.50 | 53.40 | 59.70 | 0.00 | - | 1 | 0 | 73.02% |
| DPZ240802P00480000 | 2024-07-12 11:59AM EDT | 480.00 | 10.75 | 58.80 | 64.70 | 0.00 | - | - | 0 | 77.22% |
| DPZ240802P00482500 | 2024-07-15 10:13AM EDT | 482.50 | 15.00 | 60.80 | 68.20 | 0.00 | - | 1 | 0 | 88.10% |
| DPZ240802P00485000 | 2024-07-16 3:54PM EDT | 485.00 | 14.53 | 63.50 | 70.20 | 0.00 | - | 2 | 0 | 85.96% |
| DPZ240802P00490000 | 2024-07-18 1:53PM EDT | 490.00 | 82.17 | 68.00 | 76.70 | 0.00 | - | 40 | 0 | 102.49% |
| DPZ240802P00495000 | 2024-07-11 2:40PM EDT | 495.00 | 28.91 | 73.00 | 81.40 | 0.00 | - | 1 | 0 | 104.44% |
| DPZ240802P00500000 | 2024-07-25 3:43PM EDT | 500.00 | 75.46 | 77.30 | 86.20 | 0.00 | - | 1 | 0 | 106.96% |
| DPZ240802P00502500 | 2024-07-25 3:43PM EDT | 502.50 | 78.00 | 80.00 | 89.20 | 0.00 | - | - | - | 113.10% |
| DPZ240802P00505000 | 2024-07-25 3:43PM EDT | 505.00 | 80.41 | 83.00 | 91.70 | 0.00 | - | 1 | 0 | 115.16% |
| DPZ240802P00507500 | 2024-07-25 3:43PM EDT | 507.50 | 82.95 | 85.30 | 94.20 | 0.00 | - | - | - | 117.19% |
| DPZ240802P00515000 | 2024-07-18 3:09PM EDT | 515.00 | 111.00 | 93.00 | 101.70 | 0.00 | - | 5 | 0 | 123.17% |
| DPZ240802P00520000 | 2024-07-01 10:51AM EDT | 520.00 | 29.80 | 97.40 | 106.60 | 0.00 | - | - | 0 | 126.21% |
© 2024 Yahoo. All rights reserved.