Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510C00475000 | 2024-04-17 3:43PM EDT | 475.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00495000 | 2024-04-30 11:16AM EDT | 495.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00500000 | 2024-04-29 1:07PM EDT | 500.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ240510C00505000 | 2024-05-01 11:49AM EDT | 505.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240510C00510000 | 2024-04-29 3:48PM EDT | 510.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DPZ240510C00515000 | 2024-05-01 1:05PM EDT | 515.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ240510C00520000 | 2024-05-01 12:44PM EDT | 520.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DPZ240510C00525000 | 2024-05-01 12:07PM EDT | 525.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ240510C00530000 | 2024-05-01 3:07PM EDT | 530.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DPZ240510C00535000 | 2024-05-01 3:37PM EDT | 535.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DPZ240510C00540000 | 2024-05-01 3:37PM EDT | 540.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DPZ240510C00545000 | 2024-05-01 11:28AM EDT | 545.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240510C00550000 | 2024-05-01 12:03PM EDT | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ240510C00555000 | 2024-04-30 12:04PM EDT | 555.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DPZ240510C00560000 | 2024-04-30 3:49PM EDT | 560.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| DPZ240510C00565000 | 2024-05-01 10:37AM EDT | 565.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240510C00570000 | 2024-05-01 1:54PM EDT | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DPZ240510C00575000 | 2024-04-29 1:35PM EDT | 575.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ240510P00410000 | 2024-04-15 3:44PM EDT | 410.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ240510P00415000 | 2024-04-29 9:41AM EDT | 415.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240510P00420000 | 2024-04-26 2:45PM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DPZ240510P00425000 | 2024-04-26 10:33AM EDT | 425.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DPZ240510P00430000 | 2024-04-29 10:02AM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DPZ240510P00435000 | 2024-04-29 10:09AM EDT | 435.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240510P00440000 | 2024-04-29 11:20AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DPZ240510P00445000 | 2024-04-29 11:49AM EDT | 445.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DPZ240510P00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ240510P00455000 | 2024-04-30 12:11PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240510P00460000 | 2024-04-29 3:19PM EDT | 460.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DPZ240510P00465000 | 2024-04-29 3:46PM EDT | 465.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DPZ240510P00470000 | 2024-04-30 10:52AM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240510P00472500 | 2024-04-26 10:33AM EDT | 472.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240510P00475000 | 2024-04-30 11:44AM EDT | 475.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DPZ240510P00477500 | 2024-05-01 9:57AM EDT | 477.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240510P00480000 | 2024-05-01 10:57AM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240510P00482500 | 2024-04-26 10:34AM EDT | 482.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240510P00485000 | 2024-05-01 10:57AM EDT | 485.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240510P00487500 | 2024-04-29 10:14AM EDT | 487.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240510P00490000 | 2024-05-01 11:53AM EDT | 490.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DPZ240510P00492500 | 2024-05-01 11:54AM EDT | 492.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240510P00495000 | 2024-05-01 2:31PM EDT | 495.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DPZ240510P00497500 | 2024-05-01 1:25PM EDT | 497.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240510P00500000 | 2024-05-01 3:58PM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPZ240510P00510000 | 2024-05-01 9:33AM EDT | 510.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DPZ240510P00515000 | 2024-05-01 3:49PM EDT | 515.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| DPZ240510P00520000 | 2024-05-01 3:58PM EDT | 520.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DPZ240510P00530000 | 2024-05-01 12:45PM EDT | 530.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.