DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230915C00170000 | 2023-02-16 11:17AM EDT | 170.00 | 190.00 | 140.50 | 148.30 | 0.00 | - | - | 1 | 110.33% |
| DPZ230915C00175000 | 2023-02-21 3:56PM EDT | 175.00 | 181.00 | 140.00 | 148.90 | 0.00 | - | - | 1 | 122.31% |
| DPZ230915C00180000 | 2023-03-27 10:45AM EDT | 180.00 | 145.10 | 157.50 | 166.90 | 0.00 | - | - | 4 | 179.75% |
| DPZ230915C00185000 | 2023-04-27 9:30AM EDT | 185.00 | 168.80 | 113.00 | 122.00 | 0.00 | - | - | 1 | 70.04% |
| DPZ230915C00210000 | 2023-03-21 2:03PM EDT | 210.00 | 113.21 | 113.20 | 122.60 | 0.00 | - | 2 | 3 | 113.04% |
| DPZ230915C00220000 | 2023-05-23 10:15AM EDT | 220.00 | 91.43 | 82.10 | 91.00 | 0.00 | - | - | 1 | 62.93% |
| DPZ230915C00240000 | 2023-03-24 3:41PM EDT | 240.00 | 83.00 | 94.80 | 101.00 | 0.00 | - | 1 | 1 | 107.73% |
| DPZ230915C00250000 | 2023-05-19 1:37PM EDT | 250.00 | 67.10 | 55.30 | 60.70 | 0.00 | - | 1 | 0 | 44.12% |
| DPZ230915C00260000 | 2023-03-29 1:40PM EDT | 260.00 | 78.10 | 66.00 | 69.60 | 0.00 | - | 1 | 2 | 71.91% |
| DPZ230915C00270000 | 2023-06-01 12:07PM EDT | 270.00 | 40.15 | 41.80 | 43.50 | 0.00 | - | 1 | 18 | 38.16% |
| DPZ230915C00280000 | 2023-05-31 11:17AM EDT | 280.00 | 24.15 | 34.10 | 36.40 | 0.00 | - | 1 | 10 | 37.06% |
| DPZ230915C00290000 | 2023-06-02 10:04AM EDT | 290.00 | 27.06 | 27.70 | 28.20 | +1.11 | +4.28% | 1 | 41 | 33.21% |
| DPZ230915C00300000 | 2023-06-02 3:33PM EDT | 300.00 | 21.63 | 21.80 | 22.00 | +3.08 | +16.60% | 3 | 110 | 31.74% |
| DPZ230915C00310000 | 2023-06-01 2:35PM EDT | 310.00 | 16.33 | 16.50 | 16.80 | +2.13 | +15.00% | 3 | 38 | 30.70% |
| DPZ230915C00320000 | 2023-06-01 2:50PM EDT | 320.00 | 10.10 | 12.20 | 12.50 | 0.00 | - | 8 | 671 | 29.84% |
| DPZ230915C00330000 | 2023-06-02 12:11PM EDT | 330.00 | 8.80 | 8.70 | 9.10 | +2.50 | +39.68% | 12 | 48 | 29.21% |
| DPZ230915C00340000 | 2023-06-02 3:04PM EDT | 340.00 | 6.10 | 6.10 | 6.50 | +2.00 | +48.78% | 4 | 148 | 28.77% |
| DPZ230915C00350000 | 2023-06-02 3:26PM EDT | 350.00 | 4.40 | 4.20 | 4.60 | +1.60 | +57.14% | 15 | 111 | 28.53% |
| DPZ230915C00360000 | 2023-06-01 3:35PM EDT | 360.00 | 2.35 | 2.90 | 3.20 | 0.00 | - | 3 | 57 | 28.36% |
| DPZ230915C00370000 | 2023-06-01 12:34PM EDT | 370.00 | 1.95 | 1.95 | 2.25 | 0.00 | - | 7 | 59 | 28.42% |
| DPZ230915C00380000 | 2023-05-23 10:12AM EDT | 380.00 | 1.83 | 1.30 | 1.60 | 0.00 | - | 6 | 71 | 28.64% |
| DPZ230915C00390000 | 2023-05-23 10:18AM EDT | 390.00 | 1.26 | 0.85 | 1.15 | 0.00 | - | 2 | 118 | 28.95% |
| DPZ230915C00400000 | 2023-06-02 1:19PM EDT | 400.00 | 0.81 | 0.45 | 0.85 | +0.11 | +15.71% | 31 | 64 | 29.41% |
| DPZ230915C00410000 | 2023-05-04 11:39AM EDT | 410.00 | 1.48 | 0.20 | 1.50 | 0.00 | - | 4 | 74 | 35.13% |
| DPZ230915C00420000 | 2023-04-27 3:01PM EDT | 420.00 | 1.55 | 0.15 | 1.00 | 0.00 | - | 3 | 83 | 34.44% |
| DPZ230915C00430000 | 2023-05-05 2:21PM EDT | 430.00 | 0.97 | 0.10 | 1.25 | 0.00 | - | 3 | 392 | 37.93% |
| DPZ230915C00440000 | 2023-05-30 10:35AM EDT | 440.00 | 0.39 | 0.10 | 1.10 | 0.00 | - | 5 | 137 | 38.93% |
| DPZ230915C00450000 | 2023-04-27 3:31PM EDT | 450.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 4 | 89 | 41.09% |
| DPZ230915C00460000 | 2023-03-23 10:39AM EDT | 460.00 | 1.15 | 0.85 | 1.60 | 0.00 | - | 3 | 50 | 45.58% |
| DPZ230915C00470000 | 2023-04-04 11:52AM EDT | 470.00 | 1.40 | 0.05 | 1.25 | 0.00 | - | 1 | 23 | 45.26% |
| DPZ230915C00480000 | 2023-05-30 12:04PM EDT | 480.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 8 | 57 | 48.54% |
| DPZ230915C00540000 | 2023-05-30 3:08PM EDT | 540.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 51.87% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230915P00150000 | 2023-04-28 3:37PM EDT | 150.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 2 | 11 | 68.16% |
| DPZ230915P00155000 | 2023-04-26 2:32PM EDT | 155.00 | 0.62 | 0.00 | 1.10 | 0.00 | - | 6 | 5 | 61.82% |
| DPZ230915P00160000 | 2023-04-26 2:30PM EDT | 160.00 | 0.66 | 0.10 | 1.15 | 0.00 | - | 7 | 13 | 60.40% |
| DPZ230915P00165000 | 2023-05-31 3:50PM EDT | 165.00 | 1.04 | 0.10 | 1.35 | 0.00 | - | 3 | 3 | 59.20% |
| DPZ230915P00170000 | 2023-05-31 3:50PM EDT | 170.00 | 1.09 | 0.15 | 1.40 | 0.00 | - | 3 | 118 | 57.28% |
| DPZ230915P00175000 | 2023-05-02 3:49PM EDT | 175.00 | 0.70 | 0.20 | 1.50 | 0.00 | - | 1 | 58 | 55.62% |
| DPZ230915P00180000 | 2023-05-02 12:05PM EDT | 180.00 | 0.90 | 0.25 | 1.60 | 0.00 | - | 2 | 5 | 53.93% |
| DPZ230915P00185000 | 2023-05-01 10:45AM EDT | 185.00 | 0.70 | 0.80 | 4.50 | 0.00 | - | 9 | 14 | 64.00% |
| DPZ230915P00190000 | 2023-05-09 3:38PM EDT | 190.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 50 | 59 | 52.73% |
| DPZ230915P00195000 | 2023-05-08 11:23AM EDT | 195.00 | 1.25 | 0.45 | 1.80 | 0.00 | - | 4 | 11 | 53.38% |
| DPZ230915P00200000 | 2023-05-17 11:49AM EDT | 200.00 | 1.16 | 0.60 | 1.90 | 0.00 | - | 1 | 41 | 51.44% |
| DPZ230915P00210000 | 2023-06-02 3:56PM EDT | 210.00 | 1.30 | 1.05 | 1.60 | -0.59 | -31.22% | 1 | 28 | 44.68% |
| DPZ230915P00220000 | 2023-05-30 11:40AM EDT | 220.00 | 2.30 | 1.40 | 1.75 | 0.00 | - | 1 | 24 | 40.82% |
| DPZ230915P00230000 | 2023-06-02 1:27PM EDT | 230.00 | 2.33 | 2.10 | 2.30 | -0.76 | -24.60% | 1 | 44 | 38.77% |
| DPZ230915P00240000 | 2023-05-31 2:02PM EDT | 240.00 | 4.66 | 2.80 | 3.00 | 0.00 | - | 20 | 41 | 36.71% |
| DPZ230915P00250000 | 2023-06-02 2:31PM EDT | 250.00 | 4.01 | 3.70 | 4.00 | -2.49 | -38.31% | 3 | 81 | 34.96% |
| DPZ230915P00260000 | 2023-06-02 1:50PM EDT | 260.00 | 5.50 | 5.00 | 5.30 | -1.30 | -19.12% | 2 | 75 | 33.22% |
| DPZ230915P00270000 | 2023-06-02 10:37AM EDT | 270.00 | 7.25 | 6.70 | 7.10 | -0.98 | -11.91% | 1 | 174 | 31.75% |
| DPZ230915P00280000 | 2023-06-02 10:37AM EDT | 280.00 | 9.65 | 9.00 | 9.40 | -1.64 | -14.53% | 2 | 94 | 30.26% |
| DPZ230915P00290000 | 2023-06-02 3:44PM EDT | 290.00 | 12.31 | 12.00 | 12.40 | -2.89 | -19.01% | 25 | 169 | 28.92% |
| DPZ230915P00300000 | 2023-06-02 3:57PM EDT | 300.00 | 16.10 | 15.80 | 16.20 | -3.30 | -17.01% | 24 | 227 | 27.67% |
| DPZ230915P00310000 | 2023-06-02 3:57PM EDT | 310.00 | 20.50 | 20.70 | 20.90 | -2.70 | -11.64% | 8 | 60 | 26.50% |
| DPZ230915P00320000 | 2023-06-02 11:07AM EDT | 320.00 | 26.85 | 26.30 | 26.70 | -2.55 | -8.67% | 2 | 172 | 25.64% |
| DPZ230915P00330000 | 2023-06-01 12:33PM EDT | 330.00 | 36.40 | 31.30 | 34.90 | 0.00 | - | 1 | 39 | 27.47% |
| DPZ230915P00340000 | 2023-05-24 11:05AM EDT | 340.00 | 40.90 | 40.50 | 41.60 | 0.00 | - | 1 | 31 | 25.35% |
| DPZ230915P00350000 | 2023-06-01 10:48AM EDT | 350.00 | 57.07 | 48.10 | 50.90 | 0.00 | - | 1 | 82 | 27.39% |
| DPZ230915P00360000 | 2023-05-23 10:11AM EDT | 360.00 | 54.70 | 55.20 | 61.90 | 0.00 | - | 6 | 21 | 33.06% |
| DPZ230915P00370000 | 2023-04-13 2:13PM EDT | 370.00 | 47.00 | 61.20 | 64.20 | 0.00 | - | 1 | 61 | 0.00% |
| DPZ230915P00380000 | 2023-05-23 10:12AM EDT | 380.00 | 73.10 | 73.00 | 82.50 | 0.00 | - | 4 | 3 | 40.76% |
| DPZ230915P00390000 | 2023-02-27 11:47AM EDT | 390.00 | 94.20 | 65.70 | 67.10 | 0.00 | - | 2 | 27 | 0.00% |
| DPZ230915P00400000 | 2023-05-03 10:27AM EDT | 400.00 | 84.25 | 95.60 | 100.90 | 0.00 | - | 1 | 1 | 42.15% |
| DPZ230915P00430000 | 2023-04-26 2:26PM EDT | 430.00 | 92.68 | 126.00 | 135.00 | 0.00 | - | - | 0 | 60.46% |
| DPZ230915P00460000 | 2023-01-26 1:14PM EDT | 460.00 | 106.60 | 158.20 | 167.40 | 0.00 | - | - | 2 | 61.80% |
| DPZ230915P00480000 | 2023-04-26 2:26PM EDT | 480.00 | 142.03 | 176.00 | 185.00 | 0.00 | - | - | 0 | 58.53% |
© 2023 Yahoo. All rights reserved.