Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116C00170000 | 2024-08-13 9:48AM EDT | 170.00 | 279.00 | 238.00 | 245.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ260116C00180000 | 2024-07-17 9:45AM EDT | 180.00 | 314.00 | 264.00 | 274.00 | 0.00 | - | - | 2 | 82.90% |
| DPZ260116C00190000 | 2024-07-29 3:07PM EDT | 190.00 | 247.50 | 230.00 | 237.00 | 0.00 | - | 1 | 1 | 39.06% |
| DPZ260116C00210000 | 2024-07-18 9:36AM EDT | 210.00 | 220.00 | 239.00 | 246.00 | 0.00 | - | 1 | 1 | 74.77% |
| DPZ260116C00220000 | 2024-03-25 11:41AM EDT | 220.00 | 257.03 | 273.00 | 282.00 | 0.00 | - | 5 | 5 | 117.10% |
| DPZ260116C00240000 | 2024-03-25 11:41AM EDT | 240.00 | 239.95 | 255.00 | 264.00 | 0.00 | - | 5 | 5 | 108.10% |
| DPZ260116C00250000 | 2024-09-04 9:47AM EDT | 250.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DPZ260116C00270000 | 2024-02-26 10:56AM EDT | 270.00 | 222.20 | 236.00 | 245.00 | 0.00 | - | 1 | 0 | 102.81% |
| DPZ260116C00300000 | 2024-09-27 2:46PM EDT | 300.00 | 146.80 | 143.70 | 150.50 | 0.00 | - | 1 | 2 | 44.16% |
| DPZ260116C00330000 | 2024-07-23 9:46AM EDT | 330.00 | 136.00 | 111.00 | 121.00 | 0.00 | - | - | 2 | 36.81% |
| DPZ260116C00340000 | 2024-07-23 10:44AM EDT | 340.00 | 121.32 | 104.00 | 114.00 | 0.00 | - | 1 | 2 | 36.41% |
| DPZ260116C00350000 | 2024-08-05 11:26AM EDT | 350.00 | 120.00 | 91.90 | 95.60 | 0.00 | - | 1 | 1 | 28.18% |
| DPZ260116C00360000 | 2024-07-31 10:35AM EDT | 360.00 | 110.74 | 89.00 | 98.00 | 0.00 | - | 1 | 11 | 33.96% |
| DPZ260116C00370000 | 2024-07-18 9:40AM EDT | 370.00 | 93.50 | 106.00 | 114.00 | 0.00 | - | 1 | 6 | 47.06% |
| DPZ260116C00380000 | 2024-09-03 11:35AM EDT | 380.00 | 77.30 | 85.50 | 89.90 | 0.00 | - | 2 | 4 | 35.86% |
| DPZ260116C00390000 | 2024-07-18 10:19AM EDT | 390.00 | 86.00 | 93.00 | 101.00 | 0.00 | - | 1 | 3 | 45.10% |
| DPZ260116C00400000 | 2024-09-18 9:30AM EDT | 400.00 | 72.35 | 77.10 | 84.00 | 0.00 | - | 1 | 23 | 38.18% |
| DPZ260116C00410000 | 2024-10-04 3:09PM EDT | 410.00 | 72.50 | 71.80 | 78.50 | +3.50 | +5.07% | 2 | 19 | 37.69% |
| DPZ260116C00420000 | 2024-10-03 1:45PM EDT | 420.00 | 64.22 | 66.50 | 73.00 | 0.00 | - | 1 | 16 | 37.09% |
| DPZ260116C00430000 | 2024-10-04 10:10AM EDT | 430.00 | 60.00 | 62.00 | 66.00 | -3.80 | -5.96% | 2 | 16 | 35.59% |
| DPZ260116C00440000 | 2024-09-26 1:59PM EDT | 440.00 | 61.90 | 57.30 | 63.00 | 0.00 | - | 14 | 9 | 36.11% |
| DPZ260116C00450000 | 2024-10-03 11:07AM EDT | 450.00 | 50.40 | 52.90 | 57.30 | 0.00 | - | 2 | 24 | 35.10% |
| DPZ260116C00460000 | 2024-09-26 1:16PM EDT | 460.00 | 52.80 | 48.00 | 52.80 | 0.00 | - | 30 | 18 | 34.61% |
| DPZ260116C00470000 | 2024-09-27 2:41PM EDT | 470.00 | 45.90 | 44.30 | 47.90 | 0.00 | - | 2 | 7 | 33.81% |
| DPZ260116C00480000 | 2024-10-03 1:45PM EDT | 480.00 | 39.22 | 41.10 | 45.70 | 0.00 | - | 1 | 17 | 34.31% |
| DPZ260116C00490000 | 2024-09-26 1:38PM EDT | 490.00 | 40.80 | 37.60 | 40.80 | 0.00 | - | 17 | 41 | 33.29% |
| DPZ260116C00500000 | 2024-09-24 10:57AM EDT | 500.00 | 38.00 | 34.10 | 38.20 | 0.00 | - | 2 | 46 | 33.39% |
| DPZ260116C00510000 | 2024-09-30 10:22AM EDT | 510.00 | 36.50 | 31.20 | 37.00 | 0.00 | - | 4 | 12 | 34.14% |
| DPZ260116C00520000 | 2024-09-11 9:40AM EDT | 520.00 | 24.40 | 28.40 | 31.40 | 0.00 | - | 10 | 11 | 32.41% |
| DPZ260116C00530000 | 2024-07-18 10:40AM EDT | 530.00 | 30.77 | 29.70 | 35.50 | 0.00 | - | 1 | 10 | 35.95% |
| DPZ260116C00540000 | 2024-08-30 12:35PM EDT | 540.00 | 20.25 | 23.70 | 26.40 | 0.00 | - | 44 | 66 | 32.02% |
| DPZ260116C00550000 | 2024-08-23 3:52PM EDT | 550.00 | 20.25 | 17.00 | 19.30 | 0.00 | - | 1 | 11 | 28.86% |
| DPZ260116C00560000 | 2024-10-01 9:45AM EDT | 560.00 | 20.30 | 19.40 | 24.40 | 0.00 | - | 2 | 4 | 33.08% |
| DPZ260116C00570000 | 2024-09-23 10:44AM EDT | 570.00 | 16.20 | 17.70 | 23.00 | 0.00 | - | 1 | 3 | 33.28% |
| DPZ260116C00580000 | 2024-09-30 9:57AM EDT | 580.00 | 19.43 | 16.00 | 18.20 | 0.00 | - | 1 | 16 | 31.21% |
| DPZ260116C00600000 | 2024-09-23 12:28PM EDT | 600.00 | 11.85 | 13.10 | 18.00 | 0.00 | - | 1 | 16 | 32.96% |
| DPZ260116C00620000 | 2024-09-20 2:03PM EDT | 620.00 | 8.40 | 10.60 | 11.90 | 0.00 | - | 4 | 10 | 30.21% |
| DPZ260116C00640000 | 2024-09-20 2:14PM EDT | 640.00 | 6.80 | 8.60 | 9.60 | 0.00 | - | 1 | 84 | 29.83% |
| DPZ260116C00660000 | 2024-09-30 9:35AM EDT | 660.00 | 8.00 | 7.00 | 8.20 | 0.00 | - | 10 | 94 | 29.97% |
| DPZ260116C00680000 | 2024-07-17 12:06PM EDT | 680.00 | 18.31 | 3.10 | 10.60 | 0.00 | - | 20 | 24 | 33.61% |
| DPZ260116C00700000 | 2024-09-19 3:22PM EDT | 700.00 | 3.70 | 4.60 | 5.40 | 0.00 | - | 2 | 21 | 29.51% |
| DPZ260116C00720000 | 2024-10-02 11:18AM EDT | 720.00 | 3.90 | 3.70 | 4.40 | 0.00 | - | 1 | 4 | 29.35% |
| DPZ260116C00740000 | 2024-08-15 11:00AM EDT | 740.00 | 4.00 | 1.10 | 4.80 | 0.00 | - | 4 | 5 | 31.04% |
| DPZ260116C00760000 | 2024-07-18 11:16AM EDT | 760.00 | 4.00 | 1.55 | 6.00 | 0.00 | - | 9 | 9 | 33.72% |
| DPZ260116C00800000 | 2024-08-08 11:18AM EDT | 800.00 | 2.95 | 1.05 | 10.00 | 0.00 | - | 1 | 18 | 40.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116P00170000 | 2024-08-09 12:08PM EDT | 170.00 | 1.05 | 1.00 | 4.00 | 0.00 | - | 1 | 8 | 52.18% |
| DPZ260116P00175000 | 2023-10-18 11:43AM EDT | 175.00 | 3.80 | 1.15 | 10.00 | 0.00 | - | - | 3 | 54.75% |
| DPZ260116P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.45 | 0.00 | 3.80 | 0.00 | - | - | 1 | 48.72% |
| DPZ260116P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.55 | 0.00 | 3.90 | 0.00 | - | - | 1 | 47.62% |
| DPZ260116P00190000 | 2024-09-06 3:55PM EDT | 190.00 | 3.80 | 1.05 | 4.40 | 0.00 | - | 1 | 8 | 47.55% |
| DPZ260116P00200000 | 2024-09-10 12:55PM EDT | 200.00 | 3.08 | 1.30 | 5.70 | 0.00 | - | 1 | 125 | 47.77% |
| DPZ260116P00210000 | 2023-12-14 2:37PM EDT | 210.00 | 4.50 | 0.00 | 9.30 | 0.00 | - | 1 | 1 | 51.50% |
| DPZ260116P00220000 | 2024-09-11 2:58PM EDT | 220.00 | 4.90 | 1.85 | 6.80 | 0.00 | - | 2 | 186 | 44.60% |
| DPZ260116P00230000 | 2024-07-18 1:31PM EDT | 230.00 | 5.35 | 1.75 | 6.80 | 0.00 | - | 2 | 69 | 42.10% |
| DPZ260116P00240000 | 2024-07-05 2:41PM EDT | 240.00 | 3.25 | 2.00 | 8.70 | 0.00 | - | 1 | 8 | 42.58% |
| DPZ260116P00250000 | 2024-09-16 9:30AM EDT | 250.00 | 7.30 | 6.00 | 9.20 | 0.00 | - | 1 | 25 | 40.82% |
| DPZ260116P00260000 | 2023-12-15 12:53PM EDT | 260.00 | 10.17 | 6.10 | 13.40 | 0.00 | - | 2 | 2 | 43.50% |
| DPZ260116P00270000 | 2024-09-10 12:55PM EDT | 270.00 | 9.05 | 8.00 | 9.80 | 0.00 | - | 1 | 10 | 36.89% |
| DPZ260116P00280000 | 2024-09-24 10:47AM EDT | 280.00 | 9.23 | 9.20 | 11.70 | 0.00 | - | 1 | 18 | 36.76% |
| DPZ260116P00290000 | 2024-09-16 12:06PM EDT | 290.00 | 13.00 | 10.60 | 12.40 | 0.00 | - | 3 | 54 | 35.20% |
| DPZ260116P00300000 | 2024-09-16 12:07PM EDT | 300.00 | 14.80 | 9.30 | 14.00 | 0.00 | - | 5 | 18 | 34.49% |
| DPZ260116P00310000 | 2024-07-23 2:53PM EDT | 310.00 | 13.50 | 13.60 | 14.80 | 0.00 | - | 10 | 16 | 32.95% |
| DPZ260116P00320000 | 2024-09-16 12:07PM EDT | 320.00 | 19.30 | 16.10 | 20.30 | 0.00 | - | 11 | 23 | 35.21% |
| DPZ260116P00330000 | 2024-08-13 9:30AM EDT | 330.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| DPZ260116P00340000 | 2024-05-01 2:50PM EDT | 340.00 | 10.00 | 9.40 | 11.30 | 0.00 | - | 6 | 20 | 23.56% |
| DPZ260116P00350000 | 2024-10-04 9:32AM EDT | 350.00 | 27.20 | 23.30 | 24.90 | +3.60 | +15.25% | 1 | 72 | 31.38% |
| DPZ260116P00360000 | 2024-08-13 9:30AM EDT | 360.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| DPZ260116P00370000 | 2024-08-28 1:54PM EDT | 370.00 | 30.20 | 27.80 | 30.50 | 0.00 | - | 1 | 41 | 30.09% |
| DPZ260116P00380000 | 2024-08-09 10:51AM EDT | 380.00 | 32.00 | 35.10 | 43.00 | 0.00 | - | 1 | 41 | 34.96% |
| DPZ260116P00390000 | 2024-08-02 11:33AM EDT | 390.00 | 39.71 | 34.50 | 43.00 | 0.00 | - | 1 | 26 | 32.24% |
| DPZ260116P00400000 | 2024-09-18 10:15AM EDT | 400.00 | 43.55 | 39.70 | 41.60 | 0.00 | - | 1 | 229 | 28.74% |
| DPZ260116P00410000 | 2024-09-26 12:58PM EDT | 410.00 | 43.30 | 44.10 | 45.70 | 0.00 | - | 2 | 46 | 28.23% |
| DPZ260116P00420000 | 2024-09-26 12:58PM EDT | 420.00 | 47.50 | 45.40 | 51.50 | 0.00 | - | 8 | 17 | 28.48% |
| DPZ260116P00430000 | 2024-09-26 1:03PM EDT | 430.00 | 51.60 | 53.00 | 54.50 | 0.00 | - | 1 | 14 | 27.10% |
| DPZ260116P00440000 | 2024-07-19 12:25PM EDT | 440.00 | 65.50 | 45.00 | 53.00 | 0.00 | - | 2 | 11 | 23.25% |
| DPZ260116P00450000 | 2024-09-26 12:58PM EDT | 450.00 | 62.00 | 63.20 | 65.40 | 0.00 | - | 4 | 19 | 26.49% |
| DPZ260116P00460000 | 2024-09-10 9:30AM EDT | 460.00 | 74.02 | 68.70 | 71.40 | 0.00 | - | 1 | 15 | 26.25% |
| DPZ260116P00470000 | 2024-08-23 3:52PM EDT | 470.00 | 71.25 | 79.30 | 85.00 | 0.00 | - | 1 | 128 | 29.87% |
| DPZ260116P00480000 | 2024-07-23 10:44AM EDT | 480.00 | 79.64 | 80.40 | 85.10 | 0.00 | - | 1 | 4 | 26.24% |
| DPZ260116P00510000 | 2024-07-10 9:35AM EDT | 510.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ260116P00520000 | 2024-05-16 3:17PM EDT | 520.00 | 62.55 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ260116P00550000 | 2024-07-02 11:37AM EDT | 550.00 | 83.90 | 126.00 | 135.00 | 0.00 | - | 1 | 1 | 22.75% |
© 2024 Yahoo. All rights reserved.