Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 234.00 | 244.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 224.00 | 234.00 | 0.00 | - | 2 | 1 | 0.00% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.90 | 142.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00260000 | 2024-02-28 2:28PM EDT | 260.00 | 198.00 | 241.00 | 250.00 | 0.00 | - | 1 | 2 | 72.96% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 77.48% |
| DPZ250117C00290000 | 2023-10-24 3:51PM EDT | 290.00 | 94.07 | 99.70 | 106.10 | 0.00 | - | 1 | 62 | 0.00% |
| DPZ250117C00300000 | 2024-04-15 11:04AM EDT | 300.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 66.91% |
| DPZ250117C00330000 | 2024-02-22 11:01AM EDT | 330.00 | 115.00 | 138.00 | 148.00 | 0.00 | - | 5 | 6 | 0.00% |
| DPZ250117C00340000 | 2024-02-20 11:37AM EDT | 340.00 | 101.92 | 128.00 | 136.90 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ250117C00350000 | 2024-04-22 3:49PM EDT | 350.00 | 139.27 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DPZ250117C00360000 | 2023-12-27 3:04PM EDT | 360.00 | 83.59 | 87.00 | 89.60 | 0.00 | - | 2 | 16 | 0.00% |
| DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 0.00% |
| DPZ250117C00380000 | 2024-04-11 2:42PM EDT | 380.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DPZ250117C00390000 | 2024-02-28 1:45PM EDT | 390.00 | 87.90 | 125.90 | 131.00 | 0.00 | - | 2 | 79 | 48.40% |
| DPZ250117C00400000 | 2024-04-19 2:22PM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| DPZ250117C00410000 | 2024-02-28 4:32PM EDT | 410.00 | 74.20 | 110.20 | 115.20 | 0.00 | - | 66 | 161 | 45.72% |
| DPZ250117C00420000 | 2024-04-03 10:05AM EDT | 420.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| DPZ250117C00430000 | 2024-03-26 3:27PM EDT | 430.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| DPZ250117C00440000 | 2024-04-19 11:26AM EDT | 440.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| DPZ250117C00450000 | 2024-03-26 10:03AM EDT | 450.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| DPZ250117C00460000 | 2024-03-27 11:35AM EDT | 460.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| DPZ250117C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 41.50 | 52.70 | 56.40 | 0.00 | - | 5 | 77 | 28.79% |
| DPZ250117C00480000 | 2024-03-26 11:37AM EDT | 480.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| DPZ250117C00490000 | 2024-03-26 2:29PM EDT | 490.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.20% |
| DPZ250117C00500000 | 2024-04-17 10:53AM EDT | 500.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.78% |
| DPZ250117C00510000 | 2024-04-19 3:14PM EDT | 510.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| DPZ250117C00520000 | 2024-04-12 10:01AM EDT | 520.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 1.56% |
| DPZ250117C00530000 | 2024-04-04 9:30AM EDT | 530.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
| DPZ250117C00540000 | 2024-03-26 2:38PM EDT | 540.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| DPZ250117C00550000 | 2024-04-12 10:14AM EDT | 550.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 3.13% |
| DPZ250117C00560000 | 2024-04-05 10:11AM EDT | 560.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| DPZ250117C00570000 | 2024-04-04 10:38AM EDT | 570.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| DPZ250117C00580000 | 2024-04-24 2:44PM EDT | 580.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| DPZ250117C00590000 | 2024-04-10 11:27AM EDT | 590.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 3.13% |
| DPZ250117C00600000 | 2024-04-23 10:07AM EDT | 600.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| DPZ250117C00620000 | 2024-04-03 11:37AM EDT | 620.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 6.25% |
| DPZ250117C00640000 | 2024-04-15 10:43AM EDT | 640.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| DPZ250117C00660000 | 2024-04-23 12:29PM EDT | 660.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 6.25% |
| DPZ250117C00680000 | 2024-04-24 9:36AM EDT | 680.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| DPZ250117C00700000 | 2024-04-23 10:46AM EDT | 700.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| DPZ250117C00720000 | 2024-04-19 2:27PM EDT | 720.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DPZ250117C00740000 | 2024-04-16 2:54PM EDT | 740.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-04-01 2:37PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 151 | 65 | 25.00% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 70.28% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 66.68% |
| DPZ250117P00170000 | 2024-04-09 10:38AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| DPZ250117P00175000 | 2023-10-12 3:27PM EDT | 175.00 | 3.20 | 0.85 | 6.20 | 0.00 | - | 1 | 10 | 72.13% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 64.23% |
| DPZ250117P00185000 | 2024-03-13 2:27PM EDT | 185.00 | 0.75 | 0.30 | 3.40 | 0.00 | - | 1 | 66 | 60.72% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 64.61% |
| DPZ250117P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 1.82 | 0.55 | 3.90 | 0.00 | - | 6 | 106 | 59.63% |
| DPZ250117P00200000 | 2024-02-27 10:54AM EDT | 200.00 | 0.80 | 0.50 | 2.80 | 0.00 | - | 2 | 120 | 55.13% |
| DPZ250117P00210000 | 2024-01-23 11:18AM EDT | 210.00 | 1.80 | 0.50 | 4.10 | 0.00 | - | 1 | 116 | 55.59% |
| DPZ250117P00220000 | 2024-04-19 9:51AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 12.50% |
| DPZ250117P00230000 | 2024-04-11 10:33AM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| DPZ250117P00240000 | 2024-01-08 11:10AM EDT | 240.00 | 3.80 | 0.85 | 4.20 | 0.00 | - | 1 | 132 | 53.94% |
| DPZ250117P00250000 | 2024-04-23 9:30AM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| DPZ250117P00260000 | 2024-02-26 12:58PM EDT | 260.00 | 2.54 | 0.75 | 4.00 | 0.00 | - | 2 | 89 | 48.13% |
| DPZ250117P00270000 | 2024-04-19 10:29AM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| DPZ250117P00280000 | 2024-04-04 3:49PM EDT | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| DPZ250117P00290000 | 2024-03-18 11:41AM EDT | 290.00 | 3.38 | 2.00 | 3.90 | 0.00 | - | 50 | 113 | 40.74% |
| DPZ250117P00300000 | 2024-04-17 11:50AM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| DPZ250117P00310000 | 2024-03-21 12:40PM EDT | 310.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 73 | 36.79% |
| DPZ250117P00320000 | 2024-04-05 10:25AM EDT | 320.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 12.50% |
| DPZ250117P00330000 | 2024-04-01 10:07AM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 6.25% |
| DPZ250117P00340000 | 2024-04-05 10:01AM EDT | 340.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DPZ250117P00350000 | 2024-04-15 3:41PM EDT | 350.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| DPZ250117P00360000 | 2024-04-12 10:40AM EDT | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 6.25% |
| DPZ250117P00370000 | 2024-04-18 11:22AM EDT | 370.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 74 | 378 | 6.25% |
| DPZ250117P00380000 | 2024-04-19 10:29AM EDT | 380.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 6.25% |
| DPZ250117P00390000 | 2024-04-10 12:11PM EDT | 390.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| DPZ250117P00400000 | 2024-04-24 3:41PM EDT | 400.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| DPZ250117P00410000 | 2024-04-12 10:40AM EDT | 410.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| DPZ250117P00420000 | 2024-04-11 12:27PM EDT | 420.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| DPZ250117P00430000 | 2024-04-02 10:23AM EDT | 430.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| DPZ250117P00440000 | 2024-04-04 3:30PM EDT | 440.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| DPZ250117P00450000 | 2024-04-19 3:55PM EDT | 450.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 1.56% |
| DPZ250117P00460000 | 2024-04-19 12:16PM EDT | 460.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| DPZ250117P00470000 | 2024-04-02 2:39PM EDT | 470.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| DPZ250117P00480000 | 2024-04-09 9:33AM EDT | 480.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.39% |
| DPZ250117P00490000 | 2024-04-19 10:13AM EDT | 490.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| DPZ250117P00500000 | 2024-04-10 2:30PM EDT | 500.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| DPZ250117P00510000 | 2022-10-25 3:46PM EDT | 510.00 | 181.75 | 128.00 | 137.00 | 0.00 | - | - | 5 | 72.13% |
| DPZ250117P00520000 | 2022-10-27 9:53AM EDT | 520.00 | 191.82 | 137.50 | 146.50 | 0.00 | - | - | 0 | 73.94% |
| DPZ250117P00530000 | 2024-04-03 2:39PM EDT | 530.00 | 53.84 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 107.42% |
© 2024 Yahoo. All rights reserved.