DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
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 | 93.68% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 67.19% |
| DPZ250117C00200000 | 2023-05-31 11:19AM EDT | 200.00 | 105.30 | 111.60 | 118.00 | 0.00 | - | 2 | 3 | 46.31% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.10 | 143.00 | 0.00 | - | - | 1 | 71.60% |
| DPZ250117C00230000 | 2023-06-01 10:09AM EDT | 230.00 | 92.50 | 90.10 | 93.20 | -24.50 | -20.94% | 1 | 1 | 40.36% |
| DPZ250117C00240000 | 2023-02-14 11:01AM EDT | 240.00 | 144.00 | 104.90 | 110.90 | 0.00 | - | - | 1 | 57.12% |
| DPZ250117C00250000 | 2023-02-23 1:06PM EDT | 250.00 | 96.70 | 92.00 | 100.50 | 0.00 | - | - | 1 | 51.56% |
| DPZ250117C00260000 | 2023-06-01 12:28PM EDT | 260.00 | 75.10 | 68.90 | 77.00 | +4.30 | +6.07% | 1 | 2 | 40.48% |
| DPZ250117C00270000 | 2023-05-24 11:50AM EDT | 270.00 | 72.30 | 64.00 | 68.50 | 0.00 | - | 1 | 50 | 37.82% |
| DPZ250117C00280000 | 2023-05-25 10:01AM EDT | 280.00 | 70.17 | 58.90 | 63.60 | 0.00 | - | 2 | 48 | 37.65% |
| DPZ250117C00290000 | 2023-06-01 11:41AM EDT | 290.00 | 56.00 | 52.90 | 58.70 | +1.00 | +1.82% | 2 | 61 | 37.29% |
| DPZ250117C00300000 | 2023-06-01 3:29PM EDT | 300.00 | 50.40 | 47.90 | 52.10 | +1.90 | +3.92% | 11 | 36 | 35.60% |
| DPZ250117C00310000 | 2023-06-01 11:12AM EDT | 310.00 | 44.81 | 43.20 | 48.10 | -7.79 | -14.81% | 1 | 15 | 35.51% |
| DPZ250117C00320000 | 2023-06-01 10:43AM EDT | 320.00 | 40.58 | 39.00 | 42.50 | +2.19 | +5.70% | 2 | 15 | 34.19% |
| DPZ250117C00330000 | 2023-05-22 10:16AM EDT | 330.00 | 46.35 | 33.40 | 41.40 | 0.00 | - | 1 | 6 | 35.68% |
| DPZ250117C00340000 | 2023-05-08 11:15AM EDT | 340.00 | 32.60 | 29.70 | 36.20 | -9.50 | -22.57% | 1 | 9 | 34.29% |
| DPZ250117C00350000 | 2023-05-23 1:30PM EDT | 350.00 | 33.90 | 28.90 | 32.40 | 0.00 | - | 1 | 24 | 33.66% |
| DPZ250117C00360000 | 2023-06-01 11:12AM EDT | 360.00 | 25.71 | 25.70 | 27.40 | +1.32 | +5.41% | 3 | 13 | 32.05% |
| DPZ250117C00370000 | 2023-05-15 1:39PM EDT | 370.00 | 27.56 | 22.40 | 24.80 | 0.00 | - | 1 | 53 | 31.91% |
| DPZ250117C00380000 | 2023-06-01 10:19AM EDT | 380.00 | 20.50 | 19.30 | 23.70 | -0.50 | -2.38% | 2 | 31 | 32.68% |
| DPZ250117C00390000 | 2023-05-31 10:08AM EDT | 390.00 | 16.80 | 16.80 | 20.00 | 0.00 | - | 1 | 85 | 31.45% |
| DPZ250117C00400000 | 2023-05-11 9:30AM EDT | 400.00 | 20.97 | 16.10 | 18.00 | 0.00 | - | 1 | 56 | 31.30% |
| DPZ250117C00410000 | 2023-05-16 11:27AM EDT | 410.00 | 15.90 | 12.80 | 16.80 | 0.00 | - | 1 | 36 | 31.65% |
| DPZ250117C00420000 | 2023-05-30 3:49PM EDT | 420.00 | 11.80 | 12.60 | 13.70 | 0.00 | - | 2 | 6 | 30.33% |
| DPZ250117C00430000 | 2023-05-09 2:54PM EDT | 430.00 | 14.80 | 11.00 | 11.90 | 0.00 | - | 1 | 5 | 29.90% |
| DPZ250117C00440000 | 2023-05-30 3:56PM EDT | 440.00 | 9.30 | 8.80 | 10.90 | 0.00 | - | 1 | 5 | 30.06% |
| DPZ250117C00450000 | 2023-05-23 3:06PM EDT | 450.00 | 9.90 | 8.10 | 9.30 | 0.00 | - | 100 | 120 | 29.52% |
| DPZ250117C00460000 | 2023-06-01 10:14AM EDT | 460.00 | 8.00 | 7.50 | 8.30 | -2.46 | -23.52% | 1 | 33 | 29.45% |
| DPZ250117C00470000 | 2023-05-23 2:58PM EDT | 470.00 | 7.60 | 6.50 | 8.60 | 0.00 | - | 1 | 61 | 30.69% |
| DPZ250117C00480000 | 2023-05-25 10:21AM EDT | 480.00 | 7.00 | 4.90 | 6.50 | 0.00 | - | 1 | 1 | 29.20% |
| DPZ250117C00490000 | 2023-05-30 3:06PM EDT | 490.00 | 4.90 | 3.80 | 6.00 | 0.00 | - | 2 | 4 | 29.41% |
| DPZ250117C00500000 | 2023-05-31 3:48PM EDT | 500.00 | 4.00 | 4.10 | 5.00 | 0.00 | - | 6 | 12 | 28.87% |
| DPZ250117C00510000 | 2023-05-31 12:18PM EDT | 510.00 | 3.70 | 1.70 | 6.10 | 0.00 | - | 1 | 23 | 31.12% |
| DPZ250117C00520000 | 2023-05-15 3:22PM EDT | 520.00 | 4.20 | 1.80 | 7.40 | 0.00 | - | 1 | 107 | 33.51% |
| DPZ250117C00530000 | 2023-03-21 3:55PM EDT | 530.00 | 8.80 | 3.70 | 10.70 | 0.00 | - | 1 | 4 | 37.96% |
| DPZ250117C00540000 | 2023-02-03 4:04PM EDT | 540.00 | 18.80 | 4.40 | 10.20 | 0.00 | - | 1 | 6 | 38.20% |
| DPZ250117C00550000 | 2023-02-27 11:58AM EDT | 550.00 | 6.50 | 5.70 | 11.20 | 0.00 | - | 1 | 27 | 40.01% |
| DPZ250117C00560000 | 2023-03-21 1:43PM EDT | 560.00 | 5.80 | 2.15 | 7.30 | 0.00 | - | 2 | 9 | 36.30% |
| DPZ250117C00580000 | 2023-05-26 2:09PM EDT | 580.00 | 2.15 | 0.80 | 6.10 | 0.00 | - | 3 | 42 | 36.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2023-05-30 3:37PM EDT | 150.00 | 4.18 | 2.65 | 4.10 | 0.00 | - | 1 | 14 | 39.12% |
| DPZ250117P00155000 | 2023-04-27 12:53PM EDT | 155.00 | 4.50 | 3.80 | 5.60 | 0.00 | - | 1 | 2 | 40.81% |
| DPZ250117P00160000 | 2023-03-06 11:13AM EDT | 160.00 | 5.90 | 5.30 | 5.80 | 0.00 | - | 2 | 30 | 39.56% |
| DPZ250117P00165000 | 2023-03-29 3:08PM EDT | 165.00 | 5.80 | 2.95 | 5.50 | 0.00 | - | 3 | 5 | 37.38% |
| DPZ250117P00170000 | 2023-05-30 3:55PM EDT | 170.00 | 6.00 | 4.50 | 6.30 | 0.00 | - | 10 | 152 | 37.30% |
| DPZ250117P00175000 | 2023-03-31 10:16AM EDT | 175.00 | 6.40 | 3.30 | 6.60 | 0.00 | - | 2 | 10 | 36.27% |
| DPZ250117P00180000 | 2023-05-25 1:07PM EDT | 180.00 | 7.38 | 5.90 | 8.50 | +0.38 | +5.43% | 1 | 2 | 37.71% |
| DPZ250117P00185000 | 2023-03-31 10:16AM EDT | 185.00 | 7.53 | 4.70 | 7.80 | 0.00 | - | 1 | 2 | 35.11% |
| DPZ250117P00190000 | 2023-02-23 4:37PM EDT | 190.00 | 10.85 | 9.60 | 12.90 | 0.00 | - | 1 | 3 | 40.38% |
| DPZ250117P00195000 | 2023-04-26 3:27PM EDT | 195.00 | 7.90 | 7.50 | 11.10 | 0.00 | - | 1 | 102 | 36.50% |
| DPZ250117P00200000 | 2023-05-30 12:00PM EDT | 200.00 | 10.79 | 8.40 | 12.40 | 0.00 | - | 2 | 132 | 36.49% |
| DPZ250117P00210000 | 2023-05-30 9:55AM EDT | 210.00 | 11.60 | 11.70 | 14.00 | 0.00 | - | 19 | 35 | 35.11% |
| DPZ250117P00220000 | 2023-04-20 1:18PM EDT | 220.00 | 12.00 | 10.70 | 13.30 | 0.00 | - | 2 | 13 | 31.28% |
| DPZ250117P00230000 | 2023-05-08 11:15AM EDT | 230.00 | 15.34 | 15.90 | 21.00 | 0.00 | - | 2 | 28 | 35.49% |
| DPZ250117P00240000 | 2023-05-30 3:37PM EDT | 240.00 | 19.53 | 17.60 | 20.10 | 0.00 | - | 1 | 29 | 31.43% |
| DPZ250117P00250000 | 2023-05-17 10:29AM EDT | 250.00 | 20.58 | 19.50 | 26.50 | 0.00 | - | 1 | 22 | 33.42% |
| DPZ250117P00260000 | 2023-05-18 10:32AM EDT | 260.00 | 22.80 | 24.30 | 26.50 | 0.00 | - | 1 | 76 | 30.05% |
| DPZ250117P00270000 | 2023-05-22 3:03PM EDT | 270.00 | 25.10 | 27.60 | 31.40 | 0.00 | - | 1 | 33 | 30.27% |
| DPZ250117P00280000 | 2023-05-10 3:28PM EDT | 280.00 | 29.80 | 31.30 | 33.90 | 0.00 | - | 1 | 64 | 28.53% |
| DPZ250117P00290000 | 2023-05-11 11:28AM EDT | 290.00 | 34.50 | 33.90 | 39.50 | 0.00 | - | 1 | 61 | 28.75% |
| DPZ250117P00300000 | 2023-05-26 9:54AM EDT | 300.00 | 37.50 | 38.30 | 42.00 | 0.00 | - | 2 | 83 | 26.63% |
| DPZ250117P00310000 | 2023-05-24 10:05AM EDT | 310.00 | 43.12 | 44.60 | 47.30 | 0.00 | - | 1 | 50 | 26.18% |
| DPZ250117P00320000 | 2023-05-04 10:36AM EDT | 320.00 | 45.50 | 48.40 | 53.50 | 0.00 | - | 3 | 158 | 26.08% |
| DPZ250117P00330000 | 2023-05-22 10:16AM EDT | 330.00 | 57.38 | 52.00 | 61.00 | +9.13 | +18.92% | 1 | 35 | 26.61% |
| DPZ250117P00340000 | 2023-05-26 11:01AM EDT | 340.00 | 57.62 | 58.10 | 66.20 | 0.00 | - | 1 | 12 | 25.38% |
| DPZ250117P00350000 | 2023-06-01 10:25AM EDT | 350.00 | 70.31 | 66.30 | 71.40 | -0.19 | -0.27% | 1 | 31 | 23.87% |
| DPZ250117P00360000 | 2023-05-02 12:58PM EDT | 360.00 | 67.40 | 71.00 | 80.00 | 0.00 | - | 1 | 160 | 24.53% |
| DPZ250117P00370000 | 2023-03-28 10:35AM EDT | 370.00 | 74.00 | 70.90 | 77.90 | 0.00 | - | 1 | 19 | 15.78% |
| DPZ250117P00380000 | 2023-04-10 10:41AM EDT | 380.00 | 75.50 | 79.50 | 85.10 | 0.00 | - | 1 | 105 | 13.27% |
| DPZ250117P00390000 | 2023-02-23 3:28PM EDT | 390.00 | 97.50 | 91.00 | 97.60 | 0.00 | - | 4 | 39 | 17.82% |
| DPZ250117P00400000 | 2023-02-27 11:49AM EDT | 400.00 | 110.10 | 86.20 | 89.70 | 0.00 | - | 2 | 22 | 0.00% |
| DPZ250117P00410000 | 2023-02-01 11:33AM EDT | 410.00 | 84.60 | 107.00 | 115.80 | 0.00 | - | 1 | 6 | 17.43% |
| DPZ250117P00430000 | 2023-01-10 2:53PM EDT | 430.00 | 107.20 | 93.00 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117P00450000 | 2023-02-28 4:46PM EDT | 450.00 | 155.38 | 122.50 | 130.90 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117P00500000 | 2023-05-30 2:34PM EDT | 500.00 | 208.07 | 199.00 | 208.00 | 0.00 | - | 1 | 1 | 28.51% |
| DPZ250117P00510000 | 2022-10-25 3:46PM EDT | 510.00 | 181.75 | 128.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DPZ250117P00520000 | 2022-10-27 9:53AM EDT | 520.00 | 191.82 | 137.50 | 146.50 | 0.00 | - | - | 0 | 0.00% |
| DPZ250117P00530000 | 2022-10-14 9:55AM EDT | 530.00 | 204.50 | 162.50 | 171.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.