Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719C00320000 | 2024-06-12 10:47AM EDT | 320.00 | 218.00 | 199.00 | 207.50 | 0.00 | - | 4 | 10 | 96.26% |
| DPZ240719C00450000 | 2024-05-31 3:49PM EDT | 450.00 | 61.25 | 70.70 | 79.20 | 0.00 | - | 2 | 2 | 57.64% |
| DPZ240719C00460000 | 2024-05-31 3:49PM EDT | 460.00 | 52.35 | 61.20 | 70.00 | 0.00 | - | 2 | 4 | 54.07% |
| DPZ240719C00470000 | 2024-06-21 11:02AM EDT | 470.00 | 58.80 | 52.50 | 57.60 | -0.32 | -0.54% | 7 | 535 | 41.94% |
| DPZ240719C00480000 | 2024-06-21 11:02AM EDT | 480.00 | 50.60 | 45.70 | 50.40 | -0.75 | -1.46% | 2 | 535 | 43.19% |
| DPZ240719C00490000 | 2024-06-21 1:13PM EDT | 490.00 | 36.73 | 35.90 | 42.00 | -8.07 | -18.01% | 1 | 45 | 40.48% |
| DPZ240719C00500000 | 2024-06-21 3:23PM EDT | 500.00 | 28.50 | 30.40 | 32.90 | -6.50 | -18.57% | 7 | 45 | 35.67% |
| DPZ240719C00510000 | 2024-06-21 3:46PM EDT | 510.00 | 24.00 | 24.70 | 25.90 | -3.20 | -11.76% | 13 | 89 | 34.07% |
| DPZ240719C00520000 | 2024-06-21 3:41PM EDT | 520.00 | 18.50 | 18.70 | 20.20 | -2.45 | -11.69% | 15 | 118 | 33.49% |
| DPZ240719C00530000 | 2024-06-21 2:54PM EDT | 530.00 | 12.00 | 14.00 | 15.40 | -3.80 | -24.05% | 39 | 555 | 33.07% |
| DPZ240719C00540000 | 2024-06-21 1:31PM EDT | 540.00 | 9.00 | 6.40 | 14.00 | -2.91 | -24.43% | 17 | 81 | 37.34% |
| DPZ240719C00550000 | 2024-06-21 3:06PM EDT | 550.00 | 6.20 | 6.40 | 8.10 | -2.20 | -26.19% | 39 | 98 | 32.01% |
| DPZ240719C00560000 | 2024-06-21 12:24PM EDT | 560.00 | 5.10 | 4.30 | 5.80 | -0.76 | -12.97% | 4 | 59 | 32.02% |
| DPZ240719C00570000 | 2024-06-20 3:41PM EDT | 570.00 | 4.18 | 0.30 | 6.20 | 0.00 | - | 9 | 17 | 37.44% |
| DPZ240719C00580000 | 2024-06-20 1:12PM EDT | 580.00 | 3.11 | 0.20 | 2.95 | 0.00 | - | 5 | 18 | 32.58% |
| DPZ240719C00590000 | 2024-06-21 12:45PM EDT | 590.00 | 1.65 | 1.55 | 2.10 | +0.20 | +13.79% | 341 | 1 | 32.98% |
| DPZ240719C00600000 | 2024-06-20 9:31AM EDT | 600.00 | 2.00 | 0.35 | 1.45 | 0.00 | - | 7 | 21 | 33.22% |
| DPZ240719C00610000 | 2024-06-20 9:30AM EDT | 610.00 | 1.50 | 0.75 | 1.50 | 0.00 | - | 1 | 2 | 36.45% |
| DPZ240719C00740000 | 2024-06-05 9:30AM EDT | 740.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 53.86% |
| DPZ240719C00750000 | 2024-06-17 1:53PM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 90 | 45.90% |
| DPZ240719C00780000 | 2024-06-21 2:52PM EDT | 780.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 15 | 200 | 50.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240719P00300000 | 2024-06-20 11:50AM EDT | 300.00 | 0.07 | 0.05 | 1.15 | 0.00 | - | 10 | 11 | 93.65% |
| DPZ240719P00410000 | 2024-05-31 10:24AM EDT | 410.00 | 2.15 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 58.51% |
| DPZ240719P00430000 | 2024-06-18 3:30PM EDT | 430.00 | 0.60 | 0.45 | 1.35 | 0.00 | - | 1 | 12 | 43.81% |
| DPZ240719P00440000 | 2024-06-12 10:07AM EDT | 440.00 | 0.80 | 0.55 | 2.80 | 0.00 | - | 1 | 3 | 47.12% |
| DPZ240719P00450000 | 2024-06-21 1:11PM EDT | 450.00 | 1.77 | 0.35 | 1.80 | +0.42 | +31.11% | 1 | 18 | 37.81% |
| DPZ240719P00460000 | 2024-06-20 1:04PM EDT | 460.00 | 2.00 | 1.80 | 3.80 | 0.00 | - | 2 | 8 | 41.22% |
| DPZ240719P00470000 | 2024-06-20 3:41PM EDT | 470.00 | 2.70 | 2.65 | 3.10 | 0.00 | - | 5 | 22 | 33.90% |
| DPZ240719P00480000 | 2024-06-21 2:59PM EDT | 480.00 | 5.40 | 3.90 | 4.40 | +1.48 | +37.76% | 10 | 41 | 32.80% |
| DPZ240719P00490000 | 2024-06-21 3:45PM EDT | 490.00 | 6.30 | 5.60 | 6.30 | +0.82 | +14.96% | 18 | 38 | 32.02% |
| DPZ240719P00500000 | 2024-06-21 3:48PM EDT | 500.00 | 8.71 | 5.30 | 8.80 | +0.94 | +12.10% | 3 | 550 | 31.20% |
| DPZ240719P00510000 | 2024-06-21 3:31PM EDT | 510.00 | 13.35 | 11.30 | 12.30 | +2.05 | +18.14% | 3 | 368 | 30.86% |
| DPZ240719P00520000 | 2024-06-21 3:59PM EDT | 520.00 | 15.90 | 15.30 | 16.50 | +1.10 | +7.43% | 40 | 357 | 30.24% |
| DPZ240719P00530000 | 2024-06-21 1:12PM EDT | 530.00 | 21.90 | 20.40 | 21.60 | +3.10 | +16.49% | 19 | 45 | 29.62% |
| DPZ240719P00540000 | 2024-06-20 1:37PM EDT | 540.00 | 26.10 | 23.60 | 30.20 | 0.00 | - | 27 | 32 | 33.78% |
| DPZ240719P00550000 | 2024-06-21 11:49AM EDT | 550.00 | 33.84 | 31.90 | 36.90 | +7.44 | +28.18% | 1 | 10 | 33.28% |
© 2024 Yahoo. All rights reserved.