Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705C00475000 | 2024-06-14 3:34PM EDT | 475.00 | 52.82 | 43.70 | 51.70 | 0.00 | - | 1 | 1 | 51.98% |
| DPZ240705C00480000 | 2024-06-14 3:34PM EDT | 480.00 | 47.96 | 39.00 | 47.80 | 0.00 | - | 1 | 1 | 52.23% |
| DPZ240705C00490000 | 2024-06-10 1:06PM EDT | 490.00 | 34.88 | 29.10 | 37.90 | 0.00 | - | - | 2 | 44.53% |
| DPZ240705C00510000 | 2024-06-17 1:39PM EDT | 510.00 | 28.01 | 11.80 | 16.90 | 0.00 | - | 1 | 1 | 24.51% |
| DPZ240705C00515000 | 2024-06-21 2:10PM EDT | 515.00 | 8.93 | 11.40 | 13.50 | -14.87 | -62.48% | 1 | 3 | 23.96% |
| DPZ240705C00520000 | 2024-06-21 1:30PM EDT | 520.00 | 7.00 | 5.70 | 10.00 | -4.50 | -39.13% | 11 | 11 | 22.25% |
| DPZ240705C00525000 | 2024-06-21 3:31PM EDT | 525.00 | 4.90 | 4.40 | 10.00 | -4.50 | -47.87% | 2 | 16 | 28.16% |
| DPZ240705C00530000 | 2024-06-18 11:11AM EDT | 530.00 | 11.60 | 2.15 | 7.80 | 0.00 | - | 1 | 5 | 27.80% |
| DPZ240705C00535000 | 2024-06-20 3:58PM EDT | 535.00 | 4.71 | 2.70 | 7.40 | 0.00 | - | 2 | 11 | 31.33% |
| DPZ240705C00540000 | 2024-06-21 2:46PM EDT | 540.00 | 1.40 | 1.80 | 2.80 | -8.10 | -85.26% | 3 | 7 | 22.08% |
| DPZ240705C00545000 | 2024-06-21 2:08PM EDT | 545.00 | 0.97 | 1.20 | 1.90 | -2.66 | -73.28% | 3 | 13 | 22.06% |
| DPZ240705C00555000 | 2024-06-06 11:40AM EDT | 555.00 | 1.60 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 24.68% |
| DPZ240705C00575000 | 2024-06-12 1:21PM EDT | 575.00 | 1.80 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 43.23% |
| DPZ240705C00610000 | 2024-06-10 3:27PM EDT | 610.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | - | 1 | 50.79% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705P00435000 | 2024-05-28 9:52AM EDT | 435.00 | 1.83 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 59.86% |
| DPZ240705P00440000 | 2024-06-10 1:09PM EDT | 440.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 2 | 4 | 56.84% |
| DPZ240705P00450000 | 2024-06-12 3:44PM EDT | 450.00 | 0.81 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 51.00% |
| DPZ240705P00460000 | 2024-06-18 3:11PM EDT | 460.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 15 | 14 | 54.27% |
| DPZ240705P00465000 | 2024-06-18 3:11PM EDT | 465.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 55 | 55 | 50.87% |
| DPZ240705P00470000 | 2024-06-04 10:40AM EDT | 470.00 | 1.34 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 47.94% |
| DPZ240705P00475000 | 2024-06-05 3:31PM EDT | 475.00 | 1.74 | 0.00 | 3.20 | 0.00 | - | - | 1 | 44.95% |
| DPZ240705P00480000 | 2024-06-18 11:09AM EDT | 480.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 47.93% |
| DPZ240705P00485000 | 2024-06-18 11:09AM EDT | 485.00 | 0.80 | 0.40 | 1.70 | 0.00 | - | 3 | 12 | 31.03% |
| DPZ240705P00490000 | 2024-06-13 3:19PM EDT | 490.00 | 1.20 | 0.65 | 1.80 | 0.00 | - | 5 | 9 | 28.35% |
| DPZ240705P00495000 | 2024-06-07 3:56PM EDT | 495.00 | 4.70 | 1.10 | 1.65 | 0.00 | - | 2 | 3 | 24.40% |
| DPZ240705P00500000 | 2024-06-21 2:58PM EDT | 500.00 | 2.35 | 0.00 | 2.05 | -0.47 | -16.67% | 10 | 6 | 22.76% |
| DPZ240705P00505000 | 2024-06-21 3:24PM EDT | 505.00 | 3.30 | 0.85 | 2.75 | +1.20 | +57.14% | 1 | 21 | 21.68% |
| DPZ240705P00510000 | 2024-06-21 12:08PM EDT | 510.00 | 3.50 | 2.20 | 7.80 | +0.02 | +0.57% | 4 | 22 | 31.91% |
| DPZ240705P00515000 | 2024-06-21 3:51PM EDT | 515.00 | 5.90 | 4.40 | 5.70 | +1.00 | +20.41% | 5 | 6 | 21.46% |
| DPZ240705P00520000 | 2024-06-21 12:08PM EDT | 520.00 | 6.80 | 3.70 | 9.20 | +2.30 | +51.11% | 3 | 9 | 24.79% |
| DPZ240705P00525000 | 2024-06-20 10:31AM EDT | 525.00 | 7.03 | 8.70 | 10.60 | 0.00 | - | 1 | 6 | 21.83% |
| DPZ240705P00530000 | 2024-06-18 10:37AM EDT | 530.00 | 8.10 | 11.30 | 13.60 | 0.00 | - | 2 | 3 | 21.73% |
© 2024 Yahoo. All rights reserved.