Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517C00410000 | 2024-04-03 9:35AM EDT | 410.00 | 92.20 | 88.50 | 96.00 | 0.00 | - | 1 | 1 | 64.99% |
| DPZ240517C00420000 | 2024-03-22 2:19PM EDT | 420.00 | 46.60 | 54.80 | 59.60 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ240517C00440000 | 2024-03-26 3:25PM EDT | 440.00 | 51.40 | 57.00 | 63.30 | 0.00 | - | 8 | 5 | 51.17% |
| DPZ240517C00450000 | 2024-04-26 2:14PM EDT | 450.00 | 53.70 | 51.70 | 57.80 | +3.40 | +6.76% | 7 | 75 | 59.44% |
| DPZ240517C00460000 | 2024-04-22 12:44PM EDT | 460.00 | 25.10 | 44.00 | 47.90 | 0.00 | - | 2 | 30 | 52.19% |
| DPZ240517C00470000 | 2024-04-26 2:31PM EDT | 470.00 | 37.40 | 35.90 | 40.30 | +10.60 | +39.55% | 1 | 44 | 50.62% |
| DPZ240517C00480000 | 2024-04-22 3:30PM EDT | 480.00 | 13.40 | 25.40 | 30.70 | 0.00 | - | 19 | 121 | 43.15% |
| DPZ240517C00490000 | 2024-04-26 2:59PM EDT | 490.00 | 23.45 | 22.50 | 26.30 | +3.15 | +15.52% | 187 | 156 | 46.49% |
| DPZ240517C00500000 | 2024-04-26 2:58PM EDT | 500.00 | 18.00 | 17.00 | 18.00 | +1.36 | +8.17% | 36 | 77 | 39.59% |
| DPZ240517C00510000 | 2024-04-26 3:58PM EDT | 510.00 | 13.25 | 12.60 | 13.40 | +0.65 | +5.16% | 17 | 47 | 38.96% |
| DPZ240517C00520000 | 2024-04-26 2:00PM EDT | 520.00 | 9.80 | 6.50 | 9.80 | +1.10 | +12.64% | 4 | 251 | 38.69% |
| DPZ240517C00530000 | 2024-04-26 3:59PM EDT | 530.00 | 6.69 | 6.30 | 7.40 | +0.49 | +7.90% | 39 | 167 | 39.55% |
| DPZ240517C00540000 | 2024-04-26 3:54PM EDT | 540.00 | 4.80 | 4.30 | 5.10 | +2.40 | +100.00% | 9 | 104 | 39.04% |
| DPZ240517C00550000 | 2024-04-26 3:45PM EDT | 550.00 | 3.30 | 1.60 | 3.40 | +0.50 | +17.86% | 321 | 172 | 38.57% |
| DPZ240517C00560000 | 2024-04-26 3:45PM EDT | 560.00 | 2.15 | 2.00 | 3.40 | +0.20 | +10.26% | 12 | 7 | 43.24% |
| DPZ240517C00570000 | 2024-04-26 11:24AM EDT | 570.00 | 1.08 | 1.25 | 4.10 | -0.16 | -12.90% | 1 | 2 | 50.43% |
| DPZ240517C00590000 | 2024-04-09 3:31PM EDT | 590.00 | 1.00 | 0.25 | 1.55 | 0.00 | - | - | 10 | 46.27% |
| DPZ240517C00600000 | 2024-04-26 3:57PM EDT | 600.00 | 0.50 | 0.25 | 0.85 | -0.45 | -47.37% | 4 | 3 | 44.21% |
| DPZ240517C00650000 | 2024-03-21 1:24PM EDT | 650.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.91% |
| DPZ240517C00660000 | 2024-03-22 10:19AM EDT | 660.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517P00330000 | 2024-04-05 12:52PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DPZ240517P00370000 | 2024-04-03 3:49PM EDT | 370.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | 1 | 201 | 57.81% |
| DPZ240517P00380000 | 2024-04-26 11:16AM EDT | 380.00 | 0.40 | 0.00 | 1.50 | -0.32 | -44.44% | 1 | 2 | 62.18% |
| DPZ240517P00390000 | 2024-04-01 11:58AM EDT | 390.00 | 0.90 | 0.00 | 2.85 | 0.00 | - | 3 | 13 | 64.48% |
| DPZ240517P00400000 | 2024-04-24 9:30AM EDT | 400.00 | 1.25 | 0.15 | 1.05 | 0.00 | - | 1 | 28 | 50.12% |
| DPZ240517P00410000 | 2024-04-26 2:58PM EDT | 410.00 | 0.50 | 0.35 | 0.95 | -1.45 | -74.36% | 24 | 40 | 49.34% |
| DPZ240517P00420000 | 2024-04-15 11:35AM EDT | 420.00 | 1.75 | 0.30 | 1.30 | 0.00 | - | 2 | 15 | 47.31% |
| DPZ240517P00430000 | 2024-04-26 3:24PM EDT | 430.00 | 0.90 | 0.80 | 3.40 | -1.35 | -60.00% | 6 | 49 | 53.87% |
| DPZ240517P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 1.55 | 1.30 | 1.55 | -2.75 | -63.95% | 3 | 91 | 38.46% |
| DPZ240517P00450000 | 2024-04-26 3:46PM EDT | 450.00 | 2.28 | 2.05 | 2.45 | -2.22 | -49.33% | 146 | 61 | 37.57% |
| DPZ240517P00460000 | 2024-04-26 3:58PM EDT | 460.00 | 3.60 | 3.30 | 7.30 | -4.80 | -57.14% | 22 | 52 | 47.83% |
| DPZ240517P00470000 | 2024-04-26 3:11PM EDT | 470.00 | 5.48 | 4.70 | 9.00 | -6.32 | -53.56% | 24 | 171 | 44.92% |
| DPZ240517P00480000 | 2024-04-26 2:05PM EDT | 480.00 | 8.19 | 7.80 | 9.80 | -1.31 | -13.79% | 13 | 106 | 38.80% |
| DPZ240517P00490000 | 2024-04-26 3:54PM EDT | 490.00 | 11.60 | 10.10 | 15.50 | -2.65 | -18.60% | 74 | 68 | 42.69% |
| DPZ240517P00500000 | 2024-04-26 2:14PM EDT | 500.00 | 15.80 | 16.20 | 16.90 | -8.48 | -34.93% | 42 | 30 | 35.24% |
| DPZ240517P00510000 | 2024-04-26 3:25PM EDT | 510.00 | 20.50 | 21.50 | 22.50 | -8.30 | -28.82% | 8 | 28 | 34.95% |
| DPZ240517P00520000 | 2024-04-26 2:39PM EDT | 520.00 | 27.70 | 24.80 | 30.60 | -1.70 | -5.78% | 1 | 25 | 38.39% |
| DPZ240517P00670000 | 2024-04-01 3:40PM EDT | 670.00 | 175.58 | 166.00 | 175.00 | 0.00 | - | - | 0 | 88.00% |
| DPZ240517P00680000 | 2024-04-04 10:42AM EDT | 680.00 | 182.70 | 176.00 | 185.00 | 0.00 | - | 3 | 0 | 91.20% |
© 2024 Yahoo. All rights reserved.