Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00220000 | 2024-07-18 9:44AM EDT | 220.00 | 212.00 | 219.10 | 227.80 | 0.00 | - | 1 | 1 | 1,172.80% |
| DPZ240920C00230000 | 2024-07-18 9:44AM EDT | 230.00 | 202.00 | 209.20 | 217.00 | 0.00 | - | 1 | 1 | 1,106.59% |
| DPZ240920C00240000 | 2024-07-18 10:31AM EDT | 240.00 | 183.32 | 199.20 | 207.00 | 0.00 | - | 3 | 2 | 1,048.85% |
| DPZ240920C00250000 | 2024-07-18 10:31AM EDT | 250.00 | 173.37 | 189.30 | 197.90 | 0.00 | - | 2 | 2 | 1,000.68% |
| DPZ240920C00270000 | 2024-01-04 11:39AM EDT | 270.00 | 142.30 | 155.60 | 165.00 | 0.00 | - | - | 1 | 715.04% |
| DPZ240920C00330000 | 2024-08-21 12:48PM EDT | 330.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920C00340000 | 2024-01-09 3:25PM EDT | 340.00 | 90.00 | 100.80 | 103.50 | 0.00 | - | - | 2 | 562.45% |
| DPZ240920C00350000 | 2024-07-23 11:13AM EDT | 350.00 | 77.80 | 63.60 | 72.10 | 0.00 | - | 2 | 2 | 263.09% |
| DPZ240920C00360000 | 2024-08-13 11:47AM EDT | 360.00 | 87.00 | 41.70 | 49.70 | 0.00 | - | 2 | 6 | 106.79% |
| DPZ240920C00370000 | 2024-08-21 12:46PM EDT | 370.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| DPZ240920C00380000 | 2024-07-23 10:30AM EDT | 380.00 | 51.89 | 38.30 | 40.70 | 0.00 | - | 2 | 4 | 189.20% |
| DPZ240920C00390000 | 2024-09-05 11:30AM EDT | 390.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DPZ240920C00395000 | 2024-09-13 3:50PM EDT | 395.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DPZ240920C00397500 | 2024-09-12 1:52PM EDT | 397.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DPZ240920C00400000 | 2024-09-18 10:48AM EDT | 400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 90 | 0.00% |
| DPZ240920C00402500 | 2024-09-16 9:32AM EDT | 402.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ240920C00405000 | 2024-09-17 9:44AM EDT | 405.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| DPZ240920C00407500 | 2024-09-18 2:57PM EDT | 407.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DPZ240920C00410000 | 2024-09-18 2:37PM EDT | 410.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.78% |
| DPZ240920C00412500 | 2024-09-18 2:36PM EDT | 412.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| DPZ240920C00415000 | 2024-09-18 3:46PM EDT | 415.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 329 | 6.25% |
| DPZ240920C00417500 | 2024-09-18 3:53PM EDT | 417.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 6.25% |
| DPZ240920C00420000 | 2024-09-18 2:39PM EDT | 420.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 221 | 6.25% |
| DPZ240920C00422500 | 2024-09-18 3:59PM EDT | 422.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 136 | 12.50% |
| DPZ240920C00425000 | 2024-09-18 3:36PM EDT | 425.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 194 | 12.50% |
| DPZ240920C00427500 | 2024-09-18 3:52PM EDT | 427.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| DPZ240920C00430000 | 2024-09-18 3:11PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 262 | 12.50% |
| DPZ240920C00432500 | 2024-09-17 3:03PM EDT | 432.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| DPZ240920C00435000 | 2024-09-13 11:12AM EDT | 435.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 25.00% |
| DPZ240920C00437500 | 2024-09-13 3:35PM EDT | 437.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 25.00% |
| DPZ240920C00440000 | 2024-09-18 2:35PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 25.00% |
| DPZ240920C00442500 | 2024-09-17 12:30PM EDT | 442.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| DPZ240920C00445000 | 2024-09-18 2:14PM EDT | 445.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| DPZ240920C00450000 | 2024-09-18 2:14PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 296 | 25.00% |
| DPZ240920C00455000 | 2024-09-18 10:01AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 81 | 25.00% |
| DPZ240920C00460000 | 2024-09-18 10:01AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 25.00% |
| DPZ240920C00465000 | 2024-09-17 9:35AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 112 | 25.00% |
| DPZ240920C00470000 | 2024-09-18 11:50AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 50.00% |
| DPZ240920C00475000 | 2024-09-05 2:28PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240920C00480000 | 2024-09-18 12:25PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 143 | 50.00% |
| DPZ240920C00490000 | 2024-09-12 10:48AM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 301 | 50.00% |
| DPZ240920C00500000 | 2024-09-16 9:48AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 205 | 50.00% |
| DPZ240920C00510000 | 2024-09-16 9:34AM EDT | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 50.00% |
| DPZ240920C00520000 | 2024-09-16 9:40AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 239 | 50.00% |
| DPZ240920C00530000 | 2024-09-16 9:34AM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 50.00% |
| DPZ240920C00540000 | 2024-09-03 9:32AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| DPZ240920C00545000 | 2024-08-30 11:54AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DPZ240920C00550000 | 2024-09-05 2:48PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| DPZ240920C00555000 | 2024-09-04 9:50AM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| DPZ240920C00560000 | 2024-08-20 2:15PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| DPZ240920C00570000 | 2024-09-10 9:50AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 50.00% |
| DPZ240920C00580000 | 2024-08-30 3:12PM EDT | 580.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 50.00% |
| DPZ240920C00590000 | 2024-08-30 3:12PM EDT | 590.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| DPZ240920C00600000 | 2024-09-06 9:37AM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 50.00% |
| DPZ240920C00610000 | 2024-08-26 11:01AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DPZ240920C00620000 | 2024-08-26 9:30AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| DPZ240920C00640000 | 2024-08-26 10:07AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 50.00% |
| DPZ240920C00660000 | 2024-08-26 10:06AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 67 | 50.00% |
| DPZ240920C00680000 | 2024-09-05 3:04PM EDT | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| DPZ240920C00700000 | 2024-07-18 9:30AM EDT | 700.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 18 | 399.61% |
| DPZ240920C00720000 | 2024-07-23 1:36PM EDT | 720.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 352.25% |
| DPZ240920C00740000 | 2024-08-13 2:06PM EDT | 740.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 50 | 51 | 296.09% |
| DPZ240920C00760000 | 2024-08-26 10:00AM EDT | 760.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| DPZ240920C00780000 | 2024-08-05 11:56AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 91 | 276.56% |
| DPZ240920C00800000 | 2024-08-16 12:11PM EDT | 800.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 128 | 285.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2024-02-05 2:27PM EDT | 210.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | - | 5 | 498.63% |
| DPZ240920P00240000 | 2024-08-12 12:18PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 88 | 243.75% |
| DPZ240920P00250000 | 2024-07-31 3:13PM EDT | 250.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 337.11% |
| DPZ240920P00270000 | 2024-02-26 10:34AM EDT | 270.00 | 1.45 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 352.78% |
| DPZ240920P00280000 | 2024-09-09 3:59PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| DPZ240920P00290000 | 2024-09-12 11:42AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| DPZ240920P00300000 | 2024-09-16 9:31AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 107 | 50.00% |
| DPZ240920P00310000 | 2024-09-16 9:39AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 82 | 50.00% |
| DPZ240920P00320000 | 2024-09-17 9:38AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| DPZ240920P00330000 | 2024-09-18 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 91 | 50.00% |
| DPZ240920P00335000 | 2024-09-17 3:33PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 50.00% |
| DPZ240920P00340000 | 2024-09-18 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 119 | 50.00% |
| DPZ240920P00345000 | 2024-09-13 3:32PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DPZ240920P00350000 | 2024-09-10 10:00AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| DPZ240920P00360000 | 2024-09-18 9:51AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 273 | 25.00% |
| DPZ240920P00365000 | 2024-09-18 9:30AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 108 | 25.00% |
| DPZ240920P00370000 | 2024-09-18 3:48PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 331 | 25.00% |
| DPZ240920P00375000 | 2024-09-18 3:47PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| DPZ240920P00380000 | 2024-09-18 3:47PM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 265 | 25.00% |
| DPZ240920P00385000 | 2024-09-18 12:47PM EDT | 385.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 12.50% |
| DPZ240920P00390000 | 2024-09-18 2:59PM EDT | 390.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 33 | 871 | 12.50% |
| DPZ240920P00395000 | 2024-09-18 3:37PM EDT | 395.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 12.50% |
| DPZ240920P00397500 | 2024-09-18 3:08PM EDT | 397.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| DPZ240920P00400000 | 2024-09-18 3:32PM EDT | 400.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 6.25% |
| DPZ240920P00402500 | 2024-09-18 1:43PM EDT | 402.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DPZ240920P00405000 | 2024-09-18 3:05PM EDT | 405.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 3.13% |
| DPZ240920P00407500 | 2024-09-18 10:43AM EDT | 407.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| DPZ240920P00410000 | 2024-09-18 3:26PM EDT | 410.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 130 | 0.00% |
| DPZ240920P00412500 | 2024-09-18 3:58PM EDT | 412.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 582 | 1,935 | 0.00% |
| DPZ240920P00415000 | 2024-09-18 1:22PM EDT | 415.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| DPZ240920P00417500 | 2024-09-18 1:22PM EDT | 417.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| DPZ240920P00420000 | 2024-09-18 9:48AM EDT | 420.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| DPZ240920P00422500 | 2024-09-13 10:11AM EDT | 422.50 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DPZ240920P00425000 | 2024-09-11 12:44PM EDT | 425.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DPZ240920P00427500 | 2024-09-13 10:11AM EDT | 427.50 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DPZ240920P00430000 | 2024-09-17 10:44AM EDT | 430.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| DPZ240920P00432500 | 2024-09-06 3:03PM EDT | 432.50 | 27.02 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| DPZ240920P00435000 | 2024-09-16 3:01PM EDT | 435.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DPZ240920P00437500 | 2024-08-29 10:40AM EDT | 437.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920P00440000 | 2024-09-13 11:48AM EDT | 440.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| DPZ240920P00442500 | 2024-08-29 11:51AM EDT | 442.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| DPZ240920P00445000 | 2024-08-27 10:14AM EDT | 445.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920P00450000 | 2024-09-16 3:01PM EDT | 450.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| DPZ240920P00455000 | 2024-08-19 2:21PM EDT | 455.00 | 22.50 | 41.50 | 50.20 | 0.00 | - | 4 | 0 | 148.95% |
| DPZ240920P00460000 | 2024-09-13 3:37PM EDT | 460.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| DPZ240920P00465000 | 2024-08-30 3:16PM EDT | 465.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920P00470000 | 2024-09-13 3:37PM EDT | 470.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DPZ240920P00480000 | 2024-09-10 3:45PM EDT | 480.00 | 65.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DPZ240920P00490000 | 2024-09-13 3:46PM EDT | 490.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ240920P00495000 | 2024-09-13 3:46PM EDT | 495.00 | 91.09 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPZ240920P00500000 | 2024-09-13 3:46PM EDT | 500.00 | 95.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920P00505000 | 2024-09-13 3:46PM EDT | 505.00 | 100.77 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPZ240920P00510000 | 2024-09-13 3:45PM EDT | 510.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920P00515000 | 2024-09-13 3:45PM EDT | 515.00 | 110.53 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPZ240920P00520000 | 2024-09-13 3:46PM EDT | 520.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240920P00525000 | 2024-09-13 3:46PM EDT | 525.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DPZ240920P00530000 | 2024-08-26 10:28AM EDT | 530.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240920P00540000 | 2024-07-29 3:54PM EDT | 540.00 | 111.82 | 119.80 | 128.20 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240920P00550000 | 2024-08-12 3:52PM EDT | 550.00 | 106.34 | 139.10 | 147.50 | 0.00 | - | 1 | 1 | 257.18% |
| DPZ240920P00560000 | 2024-08-12 3:52PM EDT | 560.00 | 116.37 | 149.10 | 157.50 | 0.00 | - | 1 | 0 | 268.90% |
| DPZ240920P00570000 | 2024-07-18 3:48PM EDT | 570.00 | 163.10 | 123.80 | 131.70 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240920P00580000 | 2024-07-18 3:48PM EDT | 580.00 | 172.98 | 133.80 | 141.70 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240920P00590000 | 2024-07-18 3:48PM EDT | 590.00 | 183.02 | 143.80 | 151.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.