DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616C00180000 | 2023-01-26 4:49PM EDT | 180.00 | 176.60 | 115.00 | 124.30 | 0.00 | - | - | 1 | 157.72% |
| DPZ230616C00200000 | 2023-01-19 4:13PM EDT | 200.00 | 157.60 | 155.00 | 164.30 | 0.00 | - | 1 | 1 | 558.53% |
| DPZ230616C00220000 | 2023-05-11 12:54PM EDT | 220.00 | 88.40 | 78.80 | 88.00 | 0.00 | - | 1 | 3 | 78.71% |
| DPZ230616C00230000 | 2023-02-24 11:14AM EDT | 230.00 | 83.30 | 84.80 | 88.30 | 0.00 | - | 3 | 3 | 200.07% |
| DPZ230616C00240000 | 2023-05-16 10:30AM EDT | 240.00 | 65.40 | 59.10 | 68.00 | 0.00 | - | 1 | 0 | 64.94% |
| DPZ230616C00250000 | 2023-05-30 9:36AM EDT | 250.00 | 49.80 | 51.50 | 58.00 | 0.00 | - | 1 | 8 | 75.15% |
| DPZ230616C00260000 | 2023-05-12 11:30AM EDT | 260.00 | 48.60 | 39.00 | 48.00 | 0.00 | - | 2 | 4 | 90.52% |
| DPZ230616C00270000 | 2023-05-31 11:08AM EDT | 270.00 | 18.90 | 29.20 | 38.00 | 0.00 | - | 2 | 5 | 75.71% |
| DPZ230616C00275000 | 2023-05-31 12:39PM EDT | 275.00 | 15.00 | 26.60 | 31.00 | 0.00 | - | 3 | 5 | 55.12% |
| DPZ230616C00280000 | 2023-06-02 3:17PM EDT | 280.00 | 23.75 | 23.00 | 25.10 | +6.45 | +37.28% | 1 | 31 | 42.00% |
| DPZ230616C00285000 | 2023-06-01 9:57AM EDT | 285.00 | 13.30 | 18.40 | 19.90 | 0.00 | - | 3 | 23 | 34.20% |
| DPZ230616C00287500 | 2023-05-31 12:17PM EDT | 287.50 | 7.30 | 16.20 | 18.40 | 0.00 | - | 12 | 24 | 37.34% |
| DPZ230616C00290000 | 2023-06-01 2:00PM EDT | 290.00 | 11.00 | 14.30 | 15.80 | 0.00 | - | 13 | 76 | 33.20% |
| DPZ230616C00292500 | 2023-06-01 1:53PM EDT | 292.50 | 9.40 | 12.50 | 13.20 | 0.00 | - | 23 | 38 | 29.01% |
| DPZ230616C00295000 | 2023-06-01 3:48PM EDT | 295.00 | 10.97 | 10.50 | 11.20 | +4.07 | +58.99% | 1 | 25 | 27.86% |
| DPZ230616C00297500 | 2023-06-01 3:53PM EDT | 297.50 | 8.30 | 8.90 | 9.30 | +2.70 | +48.21% | 1 | 130 | 26.68% |
| DPZ230616C00300000 | 2023-06-02 3:30PM EDT | 300.00 | 7.20 | 7.30 | 7.60 | +2.65 | +58.24% | 27 | 819 | 25.84% |
| DPZ230616C00302500 | 2023-06-01 10:24AM EDT | 302.50 | 6.25 | 5.90 | 6.20 | +2.85 | +83.82% | 4 | 70 | 25.65% |
| DPZ230616C00305000 | 2023-06-02 3:55PM EDT | 305.00 | 4.79 | 4.60 | 5.00 | +2.04 | +74.18% | 17 | 18 | 25.60% |
| DPZ230616C00307500 | 2023-06-02 11:40AM EDT | 307.50 | 3.50 | 3.50 | 3.90 | +1.35 | +62.79% | 11 | 29 | 25.24% |
| DPZ230616C00310000 | 2023-06-02 2:45PM EDT | 310.00 | 2.50 | 2.70 | 2.95 | +0.75 | +42.86% | 8 | 426 | 24.79% |
| DPZ230616C00312500 | 2023-05-30 10:13AM EDT | 312.50 | 1.61 | 2.05 | 2.35 | 0.00 | - | 10 | 13 | 25.32% |
| DPZ230616C00315000 | 2023-06-01 1:00PM EDT | 315.00 | 1.57 | 1.55 | 1.90 | +0.20 | +14.60% | 1 | 17 | 26.05% |
| DPZ230616C00317500 | 2023-06-02 9:43AM EDT | 317.50 | 1.30 | 1.20 | 1.50 | +0.25 | +23.81% | 3 | 31 | 26.53% |
| DPZ230616C00320000 | 2023-06-02 10:39AM EDT | 320.00 | 0.90 | 0.85 | 1.10 | +0.25 | +38.46% | 5 | 195 | 26.39% |
| DPZ230616C00322500 | 2023-06-02 3:56PM EDT | 322.50 | 0.82 | 0.65 | 0.85 | +0.17 | +26.15% | 10 | 15 | 26.81% |
| DPZ230616C00325000 | 2023-06-02 3:23PM EDT | 325.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 2 | 37 | 27.67% |
| DPZ230616C00327500 | 2023-06-02 3:56PM EDT | 327.50 | 0.52 | 0.30 | 0.55 | +0.17 | +48.57% | 7 | 14 | 28.17% |
| DPZ230616C00330000 | 2023-06-01 12:01PM EDT | 330.00 | 0.29 | 0.30 | 0.55 | 0.00 | - | 3 | 264 | 30.27% |
| DPZ230616C00332500 | 2023-05-22 11:28AM EDT | 332.50 | 1.50 | 0.15 | 0.50 | 0.00 | - | - | 4 | 31.64% |
| DPZ230616C00335000 | 2023-05-24 9:59AM EDT | 335.00 | 0.57 | 0.10 | 0.50 | 0.00 | - | - | 10 | 33.59% |
| DPZ230616C00340000 | 2023-06-01 12:01PM EDT | 340.00 | 0.34 | 0.10 | 1.00 | 0.00 | - | 3 | 472 | 43.77% |
| DPZ230616C00345000 | 2023-05-31 9:54AM EDT | 345.00 | 0.35 | 0.05 | 1.00 | 0.00 | - | 2 | 7 | 47.85% |
| DPZ230616C00350000 | 2023-06-02 11:58AM EDT | 350.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 1 | 611 | 40.72% |
| DPZ230616C00360000 | 2023-06-02 3:37PM EDT | 360.00 | 0.15 | 0.10 | 1.40 | -0.26 | -63.41% | 6 | 321 | 55.79% |
| DPZ230616C00370000 | 2023-06-01 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 385 | 50.05% |
| DPZ230616C00375000 | 2023-05-22 9:52AM EDT | 375.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 50.78% |
| DPZ230616C00380000 | 2023-05-31 2:35PM EDT | 380.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 3 | 599 | 50.78% |
| DPZ230616C00390000 | 2023-05-12 12:34PM EDT | 390.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | 9 | 954 | 70.17% |
| DPZ230616C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 286 | 81.30% |
| DPZ230616C00410000 | 2023-05-30 12:43PM EDT | 410.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 777 | 87.01% |
| DPZ230616C00420000 | 2023-06-01 12:10PM EDT | 420.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 10 | 529 | 92.53% |
| DPZ230616C00430000 | 2023-05-30 9:33AM EDT | 430.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 97.85% |
| DPZ230616C00440000 | 2023-05-02 10:02AM EDT | 440.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 77 | 112.74% |
| DPZ230616C00450000 | 2023-05-08 11:18AM EDT | 450.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 53 | 79.69% |
| DPZ230616C00460000 | 2023-05-04 1:33PM EDT | 460.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 75.00% |
| DPZ230616C00470000 | 2023-04-24 2:22PM EDT | 470.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 117.43% |
| DPZ230616C00480000 | 2023-03-15 1:41PM EDT | 480.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 105.66% |
| DPZ230616C00490000 | 2023-02-06 2:43PM EDT | 490.00 | 1.15 | 0.05 | 1.15 | 0.00 | - | 1 | 32 | 122.17% |
| DPZ230616C00500000 | 2023-05-05 3:07PM EDT | 500.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 90 | 334 | 98.05% |
| DPZ230616C00520000 | 2022-12-20 4:49PM EDT | 520.00 | 1.50 | 0.20 | 1.65 | 0.00 | - | 1 | 28 | 143.46% |
| DPZ230616C00540000 | 2023-05-02 12:39PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 146.68% |
| DPZ230616C00560000 | 2023-04-26 11:32AM EDT | 560.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 106.25% |
| DPZ230616C00580000 | 2023-04-26 11:32AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 111.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616P00160000 | 2023-03-21 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 170 | 153.32% |
| DPZ230616P00165000 | 2023-03-08 4:04PM EDT | 165.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 156.64% |
| DPZ230616P00175000 | 2023-03-07 1:25PM EDT | 175.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | - | 1 | 145.22% |
| DPZ230616P00180000 | 2023-05-08 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 107.42% |
| DPZ230616P00185000 | 2023-05-11 2:09PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 105.47% |
| DPZ230616P00190000 | 2023-05-11 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 100.39% |
| DPZ230616P00200000 | 2023-05-23 1:45PM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 78.13% |
| DPZ230616P00210000 | 2023-05-25 12:52PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 74.61% |
| DPZ230616P00220000 | 2023-05-15 2:52PM EDT | 220.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 50 | 96.78% |
| DPZ230616P00230000 | 2023-05-16 11:57AM EDT | 230.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 60.35% |
| DPZ230616P00240000 | 2023-05-25 1:33PM EDT | 240.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 66 | 56.84% |
| DPZ230616P00250000 | 2023-06-02 1:27PM EDT | 250.00 | 0.20 | 0.05 | 0.30 | -0.25 | -55.56% | 1 | 627 | 53.52% |
| DPZ230616P00260000 | 2023-06-01 3:59PM EDT | 260.00 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 1 | 451 | 49.56% |
| DPZ230616P00265000 | 2023-05-31 3:30PM EDT | 265.00 | 0.90 | 0.15 | 0.55 | 0.00 | - | 15 | 31 | 44.53% |
| DPZ230616P00270000 | 2023-06-02 3:35PM EDT | 270.00 | 0.40 | 0.25 | 0.45 | -1.08 | -72.97% | 5 | 161 | 37.84% |
| DPZ230616P00275000 | 2023-06-02 9:37AM EDT | 275.00 | 0.90 | 0.45 | 0.60 | -0.37 | -29.13% | 6 | 56 | 35.16% |
| DPZ230616P00280000 | 2023-06-02 2:47PM EDT | 280.00 | 0.85 | 0.70 | 0.85 | -0.97 | -53.30% | 9 | 268 | 32.84% |
| DPZ230616P00285000 | 2023-06-02 11:46AM EDT | 285.00 | 1.49 | 1.05 | 1.30 | -1.11 | -42.69% | 10 | 86 | 31.14% |
| DPZ230616P00287500 | 2023-06-01 3:56PM EDT | 287.50 | 2.05 | 1.35 | 1.60 | -1.33 | -39.35% | 2 | 66 | 30.26% |
| DPZ230616P00290000 | 2023-06-02 3:05PM EDT | 290.00 | 2.00 | 1.70 | 2.00 | -1.56 | -43.82% | 2 | 252 | 29.58% |
| DPZ230616P00292500 | 2023-06-01 10:23AM EDT | 292.50 | 5.60 | 2.20 | 2.50 | 0.00 | - | 16 | 61 | 28.96% |
| DPZ230616P00295000 | 2023-06-02 11:46AM EDT | 295.00 | 3.70 | 2.80 | 3.20 | -2.60 | -41.27% | 6 | 25 | 28.82% |
| DPZ230616P00297500 | 2023-06-02 1:38PM EDT | 297.50 | 4.62 | 3.50 | 3.90 | -1.88 | -28.92% | 2 | 22 | 28.05% |
| DPZ230616P00300000 | 2023-06-02 3:15PM EDT | 300.00 | 5.00 | 4.50 | 4.80 | -4.00 | -44.44% | 16 | 674 | 27.60% |
| DPZ230616P00302500 | 2023-06-01 1:24PM EDT | 302.50 | 6.70 | 5.60 | 5.90 | -3.20 | -32.32% | 1 | 18 | 27.37% |
| DPZ230616P00305000 | 2023-06-02 3:51PM EDT | 305.00 | 7.00 | 6.90 | 7.30 | -5.80 | -45.31% | 10 | 57 | 27.76% |
| DPZ230616P00307500 | 2023-06-01 12:33PM EDT | 307.50 | 10.00 | 8.40 | 8.80 | -1.60 | -13.79% | 1 | 9 | 27.92% |
| DPZ230616P00310000 | 2023-06-02 1:38PM EDT | 310.00 | 11.78 | 10.00 | 10.60 | -4.62 | -28.17% | 13 | 618 | 28.81% |
| DPZ230616P00312500 | 2023-06-01 2:00PM EDT | 312.50 | 17.70 | 11.80 | 12.50 | 0.00 | - | 5 | 7 | 29.63% |
| DPZ230616P00315000 | 2023-05-25 11:08AM EDT | 315.00 | 13.60 | 13.80 | 18.20 | 0.00 | - | - | 1 | 48.71% |
| DPZ230616P00317500 | 2023-05-25 10:53AM EDT | 317.50 | 15.20 | 13.70 | 20.60 | 0.00 | - | - | 4 | 51.93% |
| DPZ230616P00320000 | 2023-06-02 11:04AM EDT | 320.00 | 18.80 | 18.00 | 19.30 | -7.30 | -27.97% | 1 | 396 | 35.55% |
| DPZ230616P00322500 | 2023-05-22 9:42AM EDT | 322.50 | 11.63 | 18.90 | 21.60 | 0.00 | - | - | 1 | 37.22% |
| DPZ230616P00325000 | 2023-05-26 11:43AM EDT | 325.00 | 23.20 | 22.60 | 26.40 | 0.00 | - | 2 | 3 | 53.36% |
| DPZ230616P00327500 | 2023-06-01 11:01AM EDT | 327.50 | 33.20 | 23.70 | 29.00 | 0.00 | - | 1 | 2 | 56.95% |
| DPZ230616P00330000 | 2023-05-30 11:55AM EDT | 330.00 | 38.50 | 27.40 | 28.40 | 0.00 | - | 2 | 390 | 40.20% |
| DPZ230616P00340000 | 2023-05-26 2:34PM EDT | 340.00 | 39.00 | 33.20 | 42.30 | 0.00 | - | 10 | 267 | 75.73% |
| DPZ230616P00350000 | 2023-05-09 10:40AM EDT | 350.00 | 41.50 | 43.30 | 52.20 | 0.00 | - | 1 | 0 | 51.07% |
| DPZ230616P00360000 | 2023-05-31 11:25AM EDT | 360.00 | 73.50 | 53.00 | 62.00 | 0.00 | - | 1 | 10 | 54.88% |
| DPZ230616P00370000 | 2023-05-10 3:01PM EDT | 370.00 | 63.30 | 63.10 | 72.30 | 0.00 | - | 108 | 12 | 64.84% |
| DPZ230616P00380000 | 2023-02-23 3:26PM EDT | 380.00 | 75.10 | 67.30 | 71.00 | 0.00 | - | 9 | 161 | 0.00% |
| DPZ230616P00390000 | 2023-04-27 3:12PM EDT | 390.00 | 67.00 | 86.90 | 95.00 | 0.00 | - | 26 | 0 | 112.04% |
| DPZ230616P00400000 | 2023-04-27 10:55AM EDT | 400.00 | 81.30 | 96.10 | 105.00 | 0.00 | - | 1 | 0 | 116.21% |
| DPZ230616P00410000 | 2022-12-08 11:39AM EDT | 410.00 | 53.30 | 69.80 | 72.80 | 0.00 | - | 2 | 21 | 0.00% |
| DPZ230616P00450000 | 2023-01-25 1:00PM EDT | 450.00 | 107.58 | 148.00 | 157.50 | 0.00 | - | - | 1 | 168.09% |
© 2023 Yahoo. All rights reserved.