Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00150000 | 2023-08-11 1:26PM EST | 150.00 | 246.50 | 234.00 | 243.50 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00155000 | 2023-07-27 11:04AM EST | 155.00 | 251.60 | 223.00 | 232.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00160000 | 2023-06-01 12:23PM EST | 160.00 | 140.63 | 176.50 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00180000 | 2023-11-13 1:30PM EST | 180.00 | 194.50 | 216.80 | 220.70 | 0.00 | - | - | 1 | 98.83% |
| DPZ240119C00200000 | 2023-03-31 12:50PM EST | 200.00 | 137.70 | 121.30 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00220000 | 2023-11-10 12:05PM EST | 220.00 | 155.12 | 176.10 | 182.30 | 0.00 | - | 1 | 1 | 85.13% |
| DPZ240119C00230000 | 2023-03-14 10:41AM EST | 230.00 | 92.90 | 113.20 | 116.90 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00240000 | 2023-10-12 1:18PM EST | 240.00 | 111.30 | 137.60 | 143.10 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ240119C00250000 | 2023-07-12 8:30AM EST | 250.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240119C00260000 | 2023-11-28 9:32AM EST | 260.00 | 129.00 | 137.60 | 140.70 | 0.00 | - | 1 | 1 | 63.01% |
| DPZ240119C00270000 | 2023-11-01 9:29AM EST | 270.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ240119C00280000 | 2023-11-28 9:32AM EST | 280.00 | 109.40 | 116.30 | 121.00 | 0.00 | - | 1 | 17 | 68.35% |
| DPZ240119C00290000 | 2023-11-01 2:32PM EST | 290.00 | 59.10 | 104.30 | 113.00 | 0.00 | - | 1 | 48 | 72.83% |
| DPZ240119C00300000 | 2023-11-08 2:36PM EST | 300.00 | 72.40 | 98.20 | 101.10 | 0.00 | - | 1 | 142 | 57.97% |
| DPZ240119C00310000 | 2023-11-21 11:16AM EST | 310.00 | 62.60 | 88.40 | 91.50 | 0.00 | - | 1 | 165 | 54.58% |
| DPZ240119C00320000 | 2023-12-05 10:53AM EST | 320.00 | 79.80 | 78.70 | 81.70 | +23.50 | +41.74% | 2 | 35 | 50.09% |
| DPZ240119C00330000 | 2023-12-01 11:33AM EST | 330.00 | 65.40 | 69.40 | 71.90 | 0.00 | - | 5 | 176 | 45.54% |
| DPZ240119C00340000 | 2023-12-04 9:53AM EST | 340.00 | 66.70 | 59.80 | 62.10 | 0.00 | - | 2 | 562 | 40.91% |
| DPZ240119C00350000 | 2023-11-29 9:30AM EST | 350.00 | 45.00 | 50.20 | 52.70 | 0.00 | - | 10 | 585 | 37.40% |
| DPZ240119C00360000 | 2023-12-05 10:40AM EST | 360.00 | 42.50 | 41.80 | 43.50 | -4.00 | -8.60% | 1 | 787 | 34.02% |
| DPZ240119C00370000 | 2023-11-30 9:49AM EST | 370.00 | 25.80 | 33.50 | 34.70 | 0.00 | - | 3 | 385 | 30.99% |
| DPZ240119C00380000 | 2023-12-04 10:26AM EST | 380.00 | 28.00 | 25.80 | 26.60 | 0.00 | - | 5 | 605 | 28.57% |
| DPZ240119C00390000 | 2023-12-04 3:29PM EST | 390.00 | 19.00 | 19.20 | 19.80 | 0.00 | - | 24 | 302 | 27.33% |
| DPZ240119C00400000 | 2023-12-05 10:58AM EST | 400.00 | 13.40 | 13.50 | 14.00 | -0.10 | -0.74% | 3 | 878 | 26.18% |
| DPZ240119C00410000 | 2023-12-04 2:35PM EST | 410.00 | 9.29 | 9.00 | 9.60 | 0.00 | - | 26 | 354 | 25.67% |
| DPZ240119C00420000 | 2023-12-04 3:11PM EST | 420.00 | 6.74 | 5.90 | 6.30 | +0.94 | +16.21% | 3 | 472 | 25.28% |
| DPZ240119C00430000 | 2023-12-04 3:11PM EST | 430.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 9 | 318 | 25.10% |
| DPZ240119C00440000 | 2023-12-05 11:07AM EST | 440.00 | 2.31 | 2.25 | 2.50 | +0.01 | +0.43% | 2 | 468 | 25.16% |
| DPZ240119C00450000 | 2023-12-05 11:19AM EST | 450.00 | 1.50 | 1.40 | 1.60 | +0.10 | +7.14% | 1 | 438 | 25.59% |
| DPZ240119C00460000 | 2023-12-04 3:50PM EST | 460.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 92 | 26.21% |
| DPZ240119C00470000 | 2023-12-04 9:36AM EST | 470.00 | 0.65 | 0.55 | 1.55 | 0.00 | - | 1 | 762 | 31.80% |
| DPZ240119C00480000 | 2023-11-29 9:37AM EST | 480.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 96 | 30.35% |
| DPZ240119C00490000 | 2023-12-01 1:45PM EST | 490.00 | 0.30 | 0.10 | 4.10 | 0.00 | - | 1 | 71 | 48.05% |
| DPZ240119C00500000 | 2023-11-27 11:48AM EST | 500.00 | 0.17 | 0.00 | 4.60 | 0.00 | - | 1 | 130 | 52.92% |
| DPZ240119C00510000 | 2023-12-01 9:31AM EST | 510.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 190 | 39.93% |
| DPZ240119C00520000 | 2023-11-24 12:29PM EST | 520.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 78 | 44.14% |
| DPZ240119C00530000 | 2023-11-28 11:38AM EST | 530.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 136 | 36.72% |
| DPZ240119C00540000 | 2023-11-28 11:33AM EST | 540.00 | 0.10 | 0.00 | 2.95 | 0.00 | - | 1 | 260 | 50.15% |
| DPZ240119C00550000 | 2023-11-30 12:09PM EST | 550.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 9 | 755 | 40.67% |
| DPZ240119C00560000 | 2023-09-12 2:51PM EST | 560.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 50.87% |
| DPZ240119C00570000 | 2023-07-18 9:31AM EST | 570.00 | 1.52 | 0.20 | 1.50 | 0.00 | - | 1 | 11 | 51.78% |
| DPZ240119C00580000 | 2023-07-12 8:43AM EST | 580.00 | 1.25 | 0.25 | 1.60 | 0.00 | - | 1 | 4 | 54.57% |
| DPZ240119C00590000 | 2023-07-12 8:30AM EST | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| DPZ240119C00600000 | 2023-11-24 11:33AM EST | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 75 | 47.36% |
| DPZ240119C00610000 | 2022-11-17 10:07AM EST | 610.00 | 4.00 | 1.95 | 4.50 | 0.00 | - | 1 | 1 | 76.00% |
| DPZ240119C00620000 | 2023-09-11 8:30AM EST | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DPZ240119C00630000 | 2022-12-02 9:32AM EST | 630.00 | 4.45 | 1.85 | 3.30 | 0.00 | - | 1 | 4 | 76.67% |
| DPZ240119C00640000 | 2023-01-11 10:40AM EST | 640.00 | 1.99 | 0.80 | 6.10 | 0.00 | - | 1 | 16 | 83.47% |
| DPZ240119C00650000 | 2023-10-03 9:47AM EST | 650.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 59.03% |
| DPZ240119C00660000 | 2023-09-26 10:39AM EST | 660.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 67.16% |
| DPZ240119C00670000 | 2023-07-18 9:31AM EST | 670.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 64.60% |
| DPZ240119C00680000 | 2023-04-19 2:22PM EST | 680.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 85.11% |
| DPZ240119C00700000 | 2023-08-16 2:54PM EST | 700.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 67.09% |
| DPZ240119C00710000 | 2023-04-05 1:18PM EST | 710.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 72.36% |
| DPZ240119C00720000 | 2023-04-05 12:09PM EST | 720.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 73.80% |
| DPZ240119C00740000 | 2022-04-05 2:29PM EST | 740.00 | 5.66 | 0.00 | 9.60 | 0.00 | - | - | 0 | 108.94% |
| DPZ240119C00750000 | 2023-11-24 11:23AM EST | 750.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 84.20% |
| DPZ240119C00760000 | 2023-04-03 1:24PM EST | 760.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.23% |
| DPZ240119C00780000 | 2023-04-03 1:24PM EST | 780.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 84.55% |
| DPZ240119C00800000 | 2022-11-22 3:15PM EST | 800.00 | 1.37 | 0.05 | 4.90 | 0.00 | - | 2 | 3 | 104.98% |
| DPZ240119C00820000 | 2023-07-12 8:49AM EST | 820.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 92 | 74.80% |
| DPZ240119C00840000 | 2023-08-10 1:48PM EST | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 356 | 69.53% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00150000 | 2023-11-03 2:22PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 55 | 99.80% |
| DPZ240119P00155000 | 2023-11-01 11:18AM EST | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 894 | 101.76% |
| DPZ240119P00160000 | 2023-10-31 2:49PM EST | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 184 | 89.84% |
| DPZ240119P00165000 | 2023-10-06 9:03AM EST | 165.00 | 0.81 | 0.00 | 0.65 | 0.00 | - | 37 | 60 | 106.74% |
| DPZ240119P00170000 | 2023-11-17 2:57PM EST | 170.00 | 0.11 | 0.00 | 4.40 | 0.00 | - | 50 | 179 | 139.55% |
| DPZ240119P00175000 | 2023-11-01 11:18AM EST | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 111 | 89.45% |
| DPZ240119P00180000 | 2023-09-20 2:46PM EST | 180.00 | 1.36 | 0.05 | 1.25 | 0.00 | - | 4 | 61 | 106.64% |
| DPZ240119P00185000 | 2023-08-16 12:45PM EST | 185.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 103.27% |
| DPZ240119P00190000 | 2023-11-14 10:38AM EST | 190.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | 50 | 177 | 123.19% |
| DPZ240119P00195000 | 2023-11-16 11:31AM EST | 195.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 167 | 119.39% |
| DPZ240119P00200000 | 2023-11-30 11:51AM EST | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 82.23% |
| DPZ240119P00210000 | 2023-11-27 11:48AM EST | 210.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 2 | 149 | 108.48% |
| DPZ240119P00220000 | 2023-11-29 1:28PM EST | 220.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 31 | 96 | 101.64% |
| DPZ240119P00230000 | 2023-12-04 3:58PM EST | 230.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 5 | 145 | 52.34% |
| DPZ240119P00240000 | 2023-12-05 10:54AM EST | 240.00 | 0.07 | 0.00 | 0.05 | -0.18 | -72.00% | 2 | 81 | 51.76% |
| DPZ240119P00250000 | 2023-12-05 10:54AM EST | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 541 | 55.96% |
| DPZ240119P00260000 | 2023-12-04 10:58AM EST | 260.00 | 0.13 | 0.05 | 0.45 | -0.17 | -56.67% | 3 | 383 | 53.22% |
| DPZ240119P00270000 | 2023-11-10 3:47PM EST | 270.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 1 | 456 | 53.71% |
| DPZ240119P00280000 | 2023-12-04 1:59PM EST | 280.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 2 | 114 | 62.43% |
| DPZ240119P00290000 | 2023-11-29 11:04AM EST | 290.00 | 0.65 | 0.00 | 3.80 | 0.00 | - | 1 | 447 | 58.30% |
| DPZ240119P00300000 | 2023-12-04 3:58PM EST | 300.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 594 | 50.51% |
| DPZ240119P00310000 | 2023-12-04 9:30AM EST | 310.00 | 1.14 | 0.20 | 1.05 | 0.00 | - | 1 | 716 | 42.42% |
| DPZ240119P00320000 | 2023-12-04 9:30AM EST | 320.00 | 1.31 | 0.00 | 1.30 | 0.00 | - | 1 | 275 | 39.71% |
| DPZ240119P00330000 | 2023-11-30 11:11AM EST | 330.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 2 | 1,210 | 50.15% |
| DPZ240119P00340000 | 2023-12-04 10:31AM EST | 340.00 | 1.19 | 1.20 | 1.40 | 0.00 | - | 1 | 566 | 31.23% |
| DPZ240119P00350000 | 2023-12-05 10:13AM EST | 350.00 | 1.90 | 1.80 | 2.05 | -0.72 | -27.48% | 2 | 830 | 29.57% |
| DPZ240119P00360000 | 2023-12-05 10:56AM EST | 360.00 | 3.00 | 2.60 | 3.10 | +0.55 | +22.45% | 22 | 391 | 28.24% |
| DPZ240119P00370000 | 2023-12-05 10:56AM EST | 370.00 | 4.71 | 4.10 | 4.60 | +0.41 | +9.53% | 3 | 332 | 26.87% |
| DPZ240119P00380000 | 2023-12-05 10:24AM EST | 380.00 | 6.91 | 6.50 | 6.90 | +0.42 | +6.47% | 5 | 278 | 25.85% |
| DPZ240119P00390000 | 2023-12-04 3:07PM EST | 390.00 | 9.10 | 9.60 | 10.20 | -0.70 | -7.14% | 2 | 196 | 25.07% |
| DPZ240119P00400000 | 2023-12-04 3:59PM EST | 400.00 | 13.10 | 14.00 | 14.50 | 0.00 | - | 39 | 182 | 24.19% |
| DPZ240119P00410000 | 2023-12-04 11:25AM EST | 410.00 | 19.40 | 19.50 | 20.10 | 0.00 | - | 2 | 27 | 23.59% |
| DPZ240119P00420000 | 2023-11-08 1:14PM EST | 420.00 | 52.80 | 25.30 | 27.20 | 0.00 | - | 2 | 2 | 23.77% |
| DPZ240119P00430000 | 2023-10-23 8:33AM EST | 430.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119P00440000 | 2023-08-01 12:56PM EST | 440.00 | 48.20 | 55.30 | 58.40 | 0.00 | - | 2 | 67 | 53.69% |
| DPZ240119P00450000 | 2023-10-06 9:29AM EST | 450.00 | 102.30 | 87.20 | 91.20 | 0.00 | - | 1 | 0 | 100.33% |
| DPZ240119P00460000 | 2023-07-24 1:23PM EST | 460.00 | 74.80 | 74.90 | 79.90 | 0.00 | - | 2 | 3 | 64.59% |
| DPZ240119P00470000 | 2023-07-24 12:17PM EST | 470.00 | 80.70 | 87.00 | 92.40 | 0.00 | - | 1 | 3 | 73.77% |
| DPZ240119P00480000 | 2023-07-14 1:44PM EST | 480.00 | 93.82 | 81.50 | 87.90 | 0.00 | - | 2 | 1 | 51.16% |
| DPZ240119P00490000 | 2022-09-02 8:30AM EST | 490.00 | 124.37 | 176.00 | 185.50 | 0.00 | - | 1 | 1 | 212.01% |
| DPZ240119P00500000 | 2023-09-15 8:38AM EST | 500.00 | 103.33 | 148.00 | 156.90 | 0.00 | - | 1 | 0 | 148.41% |
| DPZ240119P00510000 | 2022-08-17 8:35AM EST | 510.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DPZ240119P00530000 | 2022-09-28 12:24PM EST | 530.00 | 208.03 | 190.50 | 200.00 | 0.00 | - | 1 | 0 | 183.83% |
| DPZ240119P00650000 | 2022-03-01 10:20AM EST | 650.00 | 242.30 | 241.00 | 250.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240119P00700000 | 2022-11-22 3:13PM EST | 700.00 | 323.34 | 343.10 | 352.50 | 0.00 | - | - | 0 | 204.42% |
| DPZ240119P00800000 | 2022-11-22 3:13PM EST | 800.00 | 423.38 | 443.00 | 452.50 | 0.00 | - | - | 0 | 226.56% |
© 2023 Yahoo. All rights reserved.