DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00150000 | 2023-03-13 11:49AM EDT | 150.00 | 162.00 | 177.90 | 186.20 | 0.00 | - | 1 | 1 | 138.76% |
| DPZ240119C00155000 | 2023-05-30 3:48PM EDT | 155.00 | 142.45 | 141.50 | 149.70 | 0.00 | - | - | 1 | 54.80% |
| DPZ240119C00160000 | 2023-06-01 1:23PM EDT | 160.00 | 140.63 | 136.50 | 144.80 | 0.00 | - | 1 | 2 | 52.75% |
| DPZ240119C00200000 | 2023-03-31 1:50PM EDT | 200.00 | 137.70 | 121.30 | 128.00 | 0.00 | - | 1 | 0 | 84.87% |
| DPZ240119C00220000 | 2023-04-28 11:29AM EDT | 220.00 | 106.81 | 87.40 | 92.40 | 0.00 | - | 1 | 2 | 53.17% |
| DPZ240119C00230000 | 2023-03-14 11:41AM EDT | 230.00 | 92.90 | 113.20 | 116.90 | 0.00 | - | 1 | 2 | 95.03% |
| DPZ240119C00240000 | 2023-03-06 10:38AM EDT | 240.00 | 90.30 | 102.10 | 105.00 | 0.00 | - | 1 | 0 | 86.07% |
| DPZ240119C00250000 | 2023-06-06 9:43AM EDT | 250.00 | 58.58 | 60.00 | 63.00 | 0.00 | - | 1 | 2 | 39.53% |
| DPZ240119C00260000 | 2023-06-06 9:43AM EDT | 260.00 | 51.23 | 52.80 | 56.00 | 0.00 | - | 1 | 2 | 38.71% |
| DPZ240119C00270000 | 2023-02-24 3:11PM EDT | 270.00 | 60.30 | 63.70 | 68.20 | 0.00 | - | 2 | 2 | 57.62% |
| DPZ240119C00280000 | 2023-06-05 3:59PM EDT | 280.00 | 41.80 | 39.20 | 41.80 | 0.00 | - | 1 | 6 | 35.49% |
| DPZ240119C00290000 | 2023-06-08 2:39PM EDT | 290.00 | 36.60 | 32.80 | 35.50 | 0.00 | - | 30 | 26 | 34.15% |
| DPZ240119C00300000 | 2023-06-09 12:54PM EDT | 300.00 | 28.64 | 27.90 | 29.80 | -2.32 | -7.49% | 12 | 166 | 32.99% |
| DPZ240119C00310000 | 2023-06-07 9:34AM EDT | 310.00 | 24.91 | 22.60 | 24.90 | 0.00 | - | 1 | 159 | 32.17% |
| DPZ240119C00320000 | 2023-06-09 10:34AM EDT | 320.00 | 19.74 | 18.20 | 20.30 | -0.31 | -1.55% | 1 | 49 | 31.14% |
| DPZ240119C00330000 | 2023-06-05 3:55PM EDT | 330.00 | 17.14 | 14.60 | 16.00 | 0.00 | - | 2 | 200 | 29.87% |
| DPZ240119C00340000 | 2023-06-07 10:02AM EDT | 340.00 | 12.80 | 11.50 | 13.00 | 0.00 | - | 1 | 586 | 29.51% |
| DPZ240119C00350000 | 2023-06-09 10:06AM EDT | 350.00 | 10.50 | 9.10 | 10.50 | -2.05 | -16.33% | 1 | 583 | 29.22% |
| DPZ240119C00360000 | 2023-06-08 2:41PM EDT | 360.00 | 8.50 | 7.00 | 8.10 | 0.00 | - | 17 | 276 | 28.53% |
| DPZ240119C00370000 | 2023-06-05 11:57AM EDT | 370.00 | 7.23 | 5.10 | 6.30 | 0.00 | - | 1 | 386 | 28.13% |
| DPZ240119C00380000 | 2023-06-06 3:39PM EDT | 380.00 | 5.10 | 4.00 | 4.80 | 0.00 | - | 2 | 573 | 27.68% |
| DPZ240119C00390000 | 2023-06-05 1:54PM EDT | 390.00 | 4.63 | 3.40 | 3.90 | 0.00 | - | 3 | 264 | 27.87% |
| DPZ240119C00400000 | 2023-06-09 12:01PM EDT | 400.00 | 2.75 | 2.60 | 3.10 | -0.50 | -15.38% | 3 | 722 | 27.89% |
| DPZ240119C00410000 | 2023-06-02 1:01PM EDT | 410.00 | 3.35 | 1.70 | 2.30 | 0.00 | - | 1 | 53 | 27.50% |
| DPZ240119C00420000 | 2023-06-09 11:26AM EDT | 420.00 | 1.90 | 1.35 | 1.75 | -0.02 | -1.04% | 1 | 85 | 27.34% |
| DPZ240119C00430000 | 2023-06-07 2:15PM EDT | 430.00 | 1.65 | 0.80 | 1.45 | 0.00 | - | 1 | 52 | 27.68% |
| DPZ240119C00440000 | 2023-06-06 3:59PM EDT | 440.00 | 1.27 | 0.80 | 1.25 | 0.00 | - | 5 | 346 | 28.21% |
| DPZ240119C00450000 | 2023-06-06 3:59PM EDT | 450.00 | 1.03 | 0.35 | 1.60 | 0.00 | - | 5 | 390 | 30.87% |
| DPZ240119C00460000 | 2023-05-30 9:45AM EDT | 460.00 | 0.86 | 0.00 | 1.75 | 0.00 | - | 3 | 49 | 32.70% |
| DPZ240119C00470000 | 2023-06-02 1:39PM EDT | 470.00 | 1.14 | 0.20 | 2.50 | 0.00 | - | 6 | 1,083 | 36.46% |
| DPZ240119C00480000 | 2023-05-15 9:53AM EDT | 480.00 | 1.00 | 0.05 | 0.00 | 0.00 | - | 10 | 78 | 12.50% |
| DPZ240119C00490000 | 2023-05-17 9:48AM EDT | 490.00 | 0.91 | 0.05 | 1.55 | 0.00 | - | 20 | 79 | 35.47% |
| DPZ240119C00500000 | 2023-06-08 9:41AM EDT | 500.00 | 0.92 | 0.05 | 1.45 | 0.00 | - | 28 | 105 | 36.16% |
| DPZ240119C00510000 | 2023-04-26 11:11AM EDT | 510.00 | 2.10 | 0.35 | 5.10 | 0.00 | - | 12 | 90 | 48.26% |
| DPZ240119C00520000 | 2023-05-25 12:02PM EDT | 520.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 32 | 43 | 38.50% |
| DPZ240119C00530000 | 2023-05-25 12:02PM EDT | 530.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 11 | 139 | 39.53% |
| DPZ240119C00540000 | 2023-04-03 3:50PM EDT | 540.00 | 1.75 | 0.15 | 1.50 | 0.00 | - | 2 | 255 | 40.52% |
| DPZ240119C00550000 | 2023-04-26 11:02AM EDT | 550.00 | 1.12 | 0.05 | 4.80 | 0.00 | - | 2 | 755 | 52.19% |
| DPZ240119C00560000 | 2022-12-05 1:56PM EDT | 560.00 | 10.00 | 4.10 | 5.00 | 0.00 | - | 1 | 7 | 52.64% |
| DPZ240119C00570000 | 2023-03-03 4:50PM EDT | 570.00 | 1.06 | 0.55 | 5.20 | 0.00 | - | 6 | 11 | 55.33% |
| DPZ240119C00580000 | 2023-06-06 2:12PM EDT | 580.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 44.28% |
| DPZ240119C00590000 | 2023-02-27 1:18PM EDT | 590.00 | 0.90 | 0.40 | 1.30 | 0.00 | - | 1 | 62 | 44.13% |
| DPZ240119C00600000 | 2023-05-31 9:52AM EDT | 600.00 | 0.58 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 43.51% |
| DPZ240119C00610000 | 2022-11-17 11:07AM EDT | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 53.75% |
| DPZ240119C00620000 | 2023-01-11 11:40AM EDT | 620.00 | 2.41 | 1.90 | 2.90 | 0.00 | - | 1 | 11 | 51.71% |
| DPZ240119C00630000 | 2022-12-02 10:32AM EDT | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 53.24% |
| DPZ240119C00640000 | 2023-01-11 11:40AM EDT | 640.00 | 1.99 | 0.80 | 6.10 | 0.00 | - | 1 | 16 | 57.14% |
| DPZ240119C00650000 | 2023-04-27 10:27AM EDT | 650.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 54.22% |
| DPZ240119C00660000 | 2022-12-08 1:55PM EDT | 660.00 | 2.65 | 0.60 | 3.30 | 0.00 | - | - | 1 | 53.10% |
| DPZ240119C00670000 | 2023-02-23 11:40AM EDT | 670.00 | 1.20 | 0.15 | 4.70 | 0.00 | - | 1 | 1 | 55.92% |
| DPZ240119C00680000 | 2023-04-19 3:22PM EDT | 680.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 56.59% |
| DPZ240119C00700000 | 2023-04-05 2:19PM EDT | 700.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 48.67% |
| DPZ240119C00710000 | 2023-04-05 2:18PM EDT | 710.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 52.37% |
| DPZ240119C00720000 | 2023-04-05 1:09PM EDT | 720.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 53.04% |
| DPZ240119C00740000 | 2022-04-05 3:29PM EDT | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 69.24% |
| DPZ240119C00750000 | 2023-04-03 2:25PM EDT | 750.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 51.83% |
| DPZ240119C00760000 | 2023-04-03 2:24PM EDT | 760.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.44% |
| DPZ240119C00780000 | 2023-04-03 2:24PM EDT | 780.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 53.38% |
| DPZ240119C00800000 | 2022-11-22 4:15PM EDT | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 65.23% |
| DPZ240119C00820000 | 2023-03-21 2:27PM EDT | 820.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 87 | 53.74% |
| DPZ240119C00840000 | 2023-03-08 12:36PM EDT | 840.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 351 | 52.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00150000 | 2023-05-30 12:04PM EDT | 150.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 10 | 78 | 51.32% |
| DPZ240119P00155000 | 2023-04-27 10:49AM EDT | 155.00 | 0.75 | 0.40 | 1.25 | 0.00 | - | 3 | 891 | 47.47% |
| DPZ240119P00160000 | 2023-05-26 2:09PM EDT | 160.00 | 1.10 | 0.50 | 1.50 | 0.00 | - | 1 | 176 | 47.07% |
| DPZ240119P00165000 | 2023-05-22 3:26PM EDT | 165.00 | 0.89 | 0.45 | 1.95 | 0.00 | - | 10 | 51 | 47.55% |
| DPZ240119P00170000 | 2023-05-25 10:16AM EDT | 170.00 | 1.65 | 0.65 | 2.15 | 0.00 | - | 1 | 222 | 46.46% |
| DPZ240119P00175000 | 2023-05-24 2:41PM EDT | 175.00 | 1.80 | 0.85 | 2.35 | 0.00 | - | 1 | 84 | 45.33% |
| DPZ240119P00180000 | 2023-05-30 1:02PM EDT | 180.00 | 2.45 | 1.10 | 2.60 | 0.00 | - | 2 | 61 | 44.35% |
| DPZ240119P00185000 | 2023-02-28 4:45PM EDT | 185.00 | 4.90 | 1.45 | 5.30 | 0.00 | - | 1 | 17 | 51.12% |
| DPZ240119P00190000 | 2023-06-07 3:55PM EDT | 190.00 | 2.50 | 2.05 | 2.50 | 0.00 | - | 10 | 120 | 40.02% |
| DPZ240119P00195000 | 2023-05-11 1:28PM EDT | 195.00 | 2.85 | 2.25 | 2.85 | 0.00 | - | 2 | 24 | 39.37% |
| DPZ240119P00200000 | 2023-06-09 9:35AM EDT | 200.00 | 3.11 | 2.70 | 3.30 | -0.06 | -1.89% | 2 | 323 | 38.92% |
| DPZ240119P00210000 | 2023-05-30 10:40AM EDT | 210.00 | 4.90 | 3.50 | 4.20 | 0.00 | - | 1 | 155 | 37.61% |
| DPZ240119P00220000 | 2023-06-02 2:33PM EDT | 220.00 | 5.20 | 4.40 | 5.30 | 0.00 | - | 1 | 94 | 36.33% |
| DPZ240119P00230000 | 2023-06-06 2:30PM EDT | 230.00 | 6.80 | 5.70 | 6.60 | 0.00 | - | 16 | 166 | 35.03% |
| DPZ240119P00240000 | 2023-06-09 3:56PM EDT | 240.00 | 7.61 | 6.90 | 7.80 | -0.69 | -8.31% | 1 | 78 | 33.13% |
| DPZ240119P00250000 | 2023-06-08 3:02PM EDT | 250.00 | 9.30 | 8.60 | 9.80 | 0.00 | - | 19 | 567 | 32.14% |
| DPZ240119P00260000 | 2023-06-07 2:17PM EDT | 260.00 | 12.30 | 11.00 | 11.80 | 0.00 | - | 7 | 197 | 30.65% |
| DPZ240119P00270000 | 2023-06-02 2:40PM EDT | 270.00 | 14.30 | 13.00 | 14.40 | 0.00 | - | 1 | 466 | 29.46% |
| DPZ240119P00280000 | 2023-05-08 2:37PM EDT | 280.00 | 16.60 | 17.50 | 18.40 | 0.00 | - | 2 | 114 | 29.37% |
| DPZ240119P00290000 | 2023-06-07 12:48PM EDT | 290.00 | 21.80 | 19.90 | 21.20 | 0.00 | - | 5 | 519 | 27.30% |
| DPZ240119P00300000 | 2023-06-09 2:52PM EDT | 300.00 | 25.00 | 24.30 | 25.40 | -1.70 | -6.37% | 1 | 663 | 26.19% |
| DPZ240119P00310000 | 2023-06-07 9:53AM EDT | 310.00 | 30.20 | 29.20 | 30.50 | 0.00 | - | 4 | 698 | 25.39% |
| DPZ240119P00320000 | 2023-06-07 11:51AM EDT | 320.00 | 36.70 | 34.40 | 36.10 | 0.00 | - | 1 | 140 | 24.42% |
| DPZ240119P00330000 | 2023-06-05 11:50AM EDT | 330.00 | 41.67 | 40.70 | 43.20 | 0.00 | - | 1 | 1,179 | 24.45% |
| DPZ240119P00340000 | 2023-05-31 2:35PM EDT | 340.00 | 55.50 | 47.20 | 51.00 | 0.00 | - | 1 | 251 | 24.71% |
| DPZ240119P00350000 | 2023-06-06 1:30PM EDT | 350.00 | 56.90 | 54.50 | 57.80 | 0.00 | - | 2 | 281 | 22.95% |
| DPZ240119P00360000 | 2023-04-17 3:49PM EDT | 360.00 | 47.60 | 58.50 | 61.00 | 0.00 | - | 4 | 205 | 0.00% |
| DPZ240119P00370000 | 2023-06-09 3:33PM EDT | 370.00 | 75.09 | 72.10 | 75.50 | +14.99 | +24.94% | 1 | 168 | 23.47% |
| DPZ240119P00380000 | 2023-06-07 3:59PM EDT | 380.00 | 83.00 | 81.10 | 88.00 | 0.00 | - | 1 | 203 | 29.90% |
| DPZ240119P00390000 | 2023-05-01 11:02AM EDT | 390.00 | 76.75 | 100.20 | 104.10 | 0.00 | - | 2 | 36 | 40.94% |
| DPZ240119P00400000 | 2023-05-03 1:33PM EDT | 400.00 | 84.00 | 97.70 | 100.70 | 0.00 | - | 2 | 60 | 0.00% |
| DPZ240119P00410000 | 2023-02-07 3:58PM EDT | 410.00 | 71.30 | 101.90 | 104.20 | 0.00 | - | 18 | 41 | 0.00% |
| DPZ240119P00420000 | 2023-02-23 2:17PM EDT | 420.00 | 117.70 | 108.70 | 113.50 | 0.00 | - | 64 | 163 | 0.00% |
| DPZ240119P00430000 | 2022-09-22 3:58PM EDT | 430.00 | 116.00 | 112.10 | 118.90 | 0.00 | - | 2 | 8 | 0.00% |
| DPZ240119P00440000 | 2023-01-13 2:52PM EDT | 440.00 | 109.70 | 92.40 | 96.60 | 0.00 | - | 1 | 5 | 0.00% |
| DPZ240119P00450000 | 2023-04-27 3:12PM EDT | 450.00 | 127.00 | 146.00 | 155.00 | 0.00 | - | 26 | 15 | 35.50% |
| DPZ240119P00460000 | 2022-10-10 3:46PM EDT | 460.00 | 154.70 | 123.80 | 128.10 | 0.00 | - | 11 | 11 | 0.00% |
| DPZ240119P00470000 | 2023-01-30 3:52PM EDT | 470.00 | 120.30 | 165.10 | 172.40 | 0.00 | - | 1 | 10 | 27.49% |
| DPZ240119P00480000 | 2022-10-10 3:46PM EDT | 480.00 | 173.20 | 142.60 | 145.80 | 0.00 | - | 10 | 15 | 0.00% |
| DPZ240119P00490000 | 2022-09-02 9:30AM EDT | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240119P00500000 | 2023-05-10 9:42AM EDT | 500.00 | 191.14 | 196.70 | 204.60 | 0.00 | - | 1 | 0 | 40.74% |
| DPZ240119P00510000 | 2022-08-17 9:35AM EDT | 510.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240119P00530000 | 2022-09-28 1:24PM EDT | 530.00 | 208.03 | 190.50 | 200.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119P00650000 | 2022-03-01 11:20AM EDT | 650.00 | 242.30 | 241.00 | 250.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240119P00700000 | 2022-11-22 4:13PM EDT | 700.00 | 323.34 | 343.10 | 352.50 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00800000 | 2022-11-22 4:13PM EDT | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.