Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240524C00450000 | 2024-04-26 11:44AM EDT | 450.00 | 55.02 | 60.50 | 68.30 | 0.00 | - | 3 | 3 | 54.47% |
| DPZ240524C00480000 | 2024-04-25 11:58AM EDT | 480.00 | 28.00 | 34.20 | 37.70 | 0.00 | - | 3 | 3 | 33.80% |
| DPZ240524C00490000 | 2024-05-01 1:05PM EDT | 490.00 | 33.70 | 26.10 | 28.60 | 0.00 | - | 2 | 2 | 29.56% |
| DPZ240524C00495000 | 2024-04-29 10:44AM EDT | 495.00 | 27.90 | 19.40 | 24.80 | 0.00 | - | 1 | 1 | 28.85% |
| DPZ240524C00500000 | 2024-04-09 9:30AM EDT | 500.00 | 22.77 | 19.40 | 21.20 | 0.00 | - | - | 6 | 28.11% |
| DPZ240524C00505000 | 2024-04-29 3:48PM EDT | 505.00 | 25.86 | 16.00 | 20.30 | 0.00 | - | 2 | 6 | 32.43% |
| DPZ240524C00510000 | 2024-04-25 1:03PM EDT | 510.00 | 12.60 | 12.90 | 18.00 | 0.00 | - | 1 | 3 | 33.18% |
| DPZ240524C00520000 | 2024-04-29 3:52PM EDT | 520.00 | 16.90 | 8.00 | 9.20 | 0.00 | - | 5 | 8 | 24.74% |
| DPZ240524C00525000 | 2024-04-30 9:46AM EDT | 525.00 | 12.00 | 6.40 | 7.10 | 0.00 | - | 1 | 9 | 24.17% |
| DPZ240524C00530000 | 2024-04-29 1:31PM EDT | 530.00 | 12.40 | 4.60 | 5.70 | 0.00 | - | 2 | 2 | 24.46% |
| DPZ240524C00540000 | 2024-04-30 3:59PM EDT | 540.00 | 8.40 | 2.55 | 3.20 | 0.00 | - | 5 | 5 | 23.93% |
| DPZ240524C00550000 | 2024-04-30 2:41PM EDT | 550.00 | 5.20 | 1.40 | 2.65 | 0.00 | - | 8 | 11 | 27.12% |
| DPZ240524C00560000 | 2024-04-25 11:51AM EDT | 560.00 | 2.05 | 0.70 | 2.60 | 0.00 | - | - | 1 | 31.43% |
| DPZ240524C00570000 | 2024-04-30 9:54AM EDT | 570.00 | 2.12 | 0.35 | 3.60 | 0.00 | - | 7 | 8 | 39.33% |
| DPZ240524C00575000 | 2024-04-29 1:14PM EDT | 575.00 | 1.68 | 0.15 | 0.90 | 0.00 | - | 3 | 3 | 29.16% |
| DPZ240524C00580000 | 2024-04-30 10:18AM EDT | 580.00 | 1.50 | 0.10 | 1.50 | 0.00 | - | 7 | 7 | 34.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240524P00375000 | 2024-04-29 9:59AM EDT | 375.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 80.98% |
| DPZ240524P00405000 | 2024-04-22 1:53PM EDT | 405.00 | 1.65 | 0.00 | 2.60 | 0.00 | - | - | 3 | 57.84% |
| DPZ240524P00425000 | 2024-04-11 1:20PM EDT | 425.00 | 2.00 | 0.00 | 2.70 | 0.00 | - | - | 1 | 56.89% |
| DPZ240524P00440000 | 2024-04-26 12:25PM EDT | 440.00 | 2.20 | 0.05 | 2.80 | 0.00 | - | 1 | 1 | 49.18% |
| DPZ240524P00445000 | 2024-04-29 10:44AM EDT | 445.00 | 1.33 | 0.05 | 1.40 | 0.00 | - | 1 | 21 | 38.98% |
| DPZ240524P00450000 | 2024-04-29 10:44AM EDT | 450.00 | 1.41 | 0.15 | 1.60 | 0.00 | - | 1 | 0 | 37.72% |
| DPZ240524P00455000 | 2024-04-26 10:57AM EDT | 455.00 | 3.96 | 0.15 | 2.95 | 0.00 | - | 1 | 1 | 41.62% |
| DPZ240524P00460000 | 2024-04-11 1:32PM EDT | 460.00 | 5.90 | 0.20 | 3.10 | 0.00 | - | - | 3 | 39.45% |
| DPZ240524P00465000 | 2024-05-01 9:30AM EDT | 465.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 5 | 25.98% |
| DPZ240524P00475000 | 2024-04-29 2:31PM EDT | 475.00 | 1.25 | 1.15 | 3.50 | 0.00 | - | 1 | 2 | 32.32% |
| DPZ240524P00495000 | 2024-05-02 3:48PM EDT | 495.00 | 3.67 | 3.80 | 4.50 | +1.32 | +56.17% | 5 | 11 | 22.69% |
| DPZ240524P00500000 | 2024-05-02 2:32PM EDT | 500.00 | 3.95 | 5.10 | 6.00 | +2.30 | +139.39% | 1 | 7 | 22.64% |
© 2024 Yahoo. All rights reserved.