Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230324C00230000 | 2023-03-01 11:46AM EDT | 230.00 | 72.70 | 83.60 | 91.20 | 0.00 | - | 5 | 0 | 127.15% |
| DPZ230324C00260000 | 2023-03-06 11:50AM EDT | 260.00 | 57.00 | 54.50 | 61.10 | 0.00 | - | 1 | 0 | 100.10% |
| DPZ230324C00282500 | 2023-03-13 9:38AM EDT | 282.50 | 20.00 | 32.90 | 36.50 | 0.00 | - | - | 1 | 85.33% |
| DPZ230324C00285000 | 2023-02-23 2:17PM EDT | 285.00 | 23.67 | 31.00 | 34.10 | 0.00 | - | - | 2 | 54.49% |
| DPZ230324C00290000 | 2023-03-06 10:57AM EDT | 290.00 | 26.69 | 25.70 | 29.10 | 0.00 | - | 1 | 3 | 72.44% |
| DPZ230324C00292500 | 2023-03-13 10:22AM EDT | 292.50 | 14.20 | 24.00 | 26.80 | 0.00 | - | - | 5 | 50.78% |
| DPZ230324C00295000 | 2023-03-17 3:50PM EDT | 295.00 | 16.20 | 21.70 | 25.90 | 0.00 | - | 4 | 7 | 59.25% |
| DPZ230324C00297500 | 2023-03-20 1:18PM EDT | 297.50 | 18.80 | 19.00 | 22.80 | +3.17 | +20.28% | 1 | 6 | 69.97% |
| DPZ230324C00300000 | 2023-03-20 1:23PM EDT | 300.00 | 17.00 | 17.40 | 19.00 | +1.40 | +8.97% | 2 | 44 | 51.86% |
| DPZ230324C00302500 | 2023-03-17 3:50PM EDT | 302.50 | 10.40 | 15.30 | 17.00 | 0.00 | - | 8 | 121 | 51.70% |
| DPZ230324C00305000 | 2023-03-17 3:50PM EDT | 305.00 | 8.70 | 13.20 | 14.60 | 0.00 | - | 28 | 32 | 47.22% |
| DPZ230324C00307500 | 2023-03-17 1:33PM EDT | 307.50 | 8.70 | 11.40 | 12.50 | 0.00 | - | 9 | 45 | 44.95% |
| DPZ230324C00310000 | 2023-03-20 3:49PM EDT | 310.00 | 9.94 | 9.50 | 10.20 | +4.17 | +72.27% | 5 | 94 | 40.52% |
| DPZ230324C00312500 | 2023-03-20 2:41PM EDT | 312.50 | 6.50 | 7.70 | 8.30 | +1.80 | +38.30% | 13 | 45 | 38.46% |
| DPZ230324C00315000 | 2023-03-20 2:55PM EDT | 315.00 | 5.80 | 6.10 | 6.60 | +1.99 | +52.23% | 27 | 45 | 36.87% |
| DPZ230324C00317500 | 2023-03-20 3:47PM EDT | 317.50 | 4.70 | 4.60 | 5.00 | +1.70 | +56.67% | 24 | 12 | 34.82% |
| DPZ230324C00320000 | 2023-03-20 3:19PM EDT | 320.00 | 3.30 | 3.40 | 3.90 | +1.06 | +47.32% | 36 | 39 | 34.88% |
| DPZ230324C00322500 | 2023-03-20 3:16PM EDT | 322.50 | 2.35 | 2.40 | 2.80 | +0.65 | +38.24% | 2 | 16 | 33.59% |
| DPZ230324C00325000 | 2023-03-20 3:25PM EDT | 325.00 | 1.64 | 1.70 | 2.10 | +0.49 | +42.61% | 58 | 37 | 33.89% |
| DPZ230324C00330000 | 2023-03-20 3:59PM EDT | 330.00 | 0.80 | 0.75 | 0.85 | +0.06 | +8.11% | 41 | 56 | 31.37% |
| DPZ230324C00332500 | 2023-03-20 12:30PM EDT | 332.50 | 0.37 | 0.45 | 0.65 | -0.41 | -52.56% | 18 | 8 | 32.67% |
| DPZ230324C00335000 | 2023-03-20 3:50PM EDT | 335.00 | 0.35 | 0.25 | 0.40 | -0.53 | -60.23% | 9 | 11 | 32.13% |
| DPZ230324C00340000 | 2023-03-20 2:01PM EDT | 340.00 | 0.12 | 0.10 | 0.30 | -0.03 | -20.00% | 12 | 16 | 36.33% |
| DPZ230324C00345000 | 2023-03-20 12:32PM EDT | 345.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 6 | 30 | 37.31% |
| DPZ230324C00350000 | 2023-03-16 1:42PM EDT | 350.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 24 | 50.73% |
| DPZ230324C00355000 | 2023-03-03 4:45PM EDT | 355.00 | 2.27 | 0.00 | 0.80 | 0.00 | - | 10 | 13 | 56.45% |
| DPZ230324C00360000 | 2023-03-01 12:54PM EDT | 360.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 6 | 52.54% |
| DPZ230324C00365000 | 2023-02-27 10:41AM EDT | 365.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 52.15% |
| DPZ230324C00370000 | 2023-02-28 10:30AM EDT | 370.00 | 0.78 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 56.45% |
| DPZ230324C00375000 | 2023-02-23 11:28AM EDT | 375.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 80 | 53.52% |
| DPZ230324C00380000 | 2023-02-28 10:30AM EDT | 380.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 4 | 63 | 64.84% |
| DPZ230324C00385000 | 2023-02-22 11:14AM EDT | 385.00 | 3.84 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 68.75% |
| DPZ230324C00390000 | 2023-02-28 1:39PM EDT | 390.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 72.66% |
| DPZ230324C00395000 | 2023-03-03 10:38AM EDT | 395.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 76.56% |
| DPZ230324C00400000 | 2023-03-01 3:24PM EDT | 400.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 83.20% |
| DPZ230324C00410000 | 2023-03-06 10:30AM EDT | 410.00 | 1.62 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.89% |
| DPZ230324C00420000 | 2023-03-06 10:30AM EDT | 420.00 | 1.32 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 94.92% |
| DPZ230324C00430000 | 2023-02-27 12:11PM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 101.95% |
| DPZ230324C00435000 | 2023-02-22 11:48AM EDT | 435.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 9 | 105.27% |
| DPZ230324C00450000 | 2023-02-23 10:35AM EDT | 450.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.13% |
| DPZ230324C00500000 | 2023-03-17 11:49AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 178 | 130.47% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230324P00210000 | 2023-03-09 4:38PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 33 | 124.22% |
| DPZ230324P00220000 | 2023-03-16 1:34PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 93 | 110.94% |
| DPZ230324P00230000 | 2023-03-09 4:38PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 98.44% |
| DPZ230324P00240000 | 2023-03-06 1:17PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 86.72% |
| DPZ230324P00245000 | 2023-03-09 4:20PM EDT | 245.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.02% |
| DPZ230324P00250000 | 2023-03-17 1:07PM EDT | 250.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 26 | 32 | 75.00% |
| DPZ230324P00255000 | 2023-03-06 1:08PM EDT | 255.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 78.32% |
| DPZ230324P00260000 | 2023-03-20 9:48AM EDT | 260.00 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 14 | 5 | 72.07% |
| DPZ230324P00265000 | 2023-03-20 1:23PM EDT | 265.00 | 0.48 | 0.00 | 0.15 | +0.28 | +140.00% | 1 | 18 | 66.02% |
| DPZ230324P00270000 | 2023-03-20 3:58PM EDT | 270.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 9 | 81 | 62.11% |
| DPZ230324P00275000 | 2023-03-20 10:02AM EDT | 275.00 | 0.20 | 0.05 | 0.10 | -0.10 | -33.33% | 3 | 30 | 53.71% |
| DPZ230324P00277500 | 2023-03-20 9:56AM EDT | 277.50 | 0.20 | 0.05 | 0.25 | -0.81 | -80.20% | 1 | 2 | 56.06% |
| DPZ230324P00280000 | 2023-03-17 3:32PM EDT | 280.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 3 | 54 | 56.45% |
| DPZ230324P00282500 | 2023-03-17 3:31PM EDT | 282.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 11 | 50.88% |
| DPZ230324P00285000 | 2023-03-20 12:31PM EDT | 285.00 | 0.20 | 0.05 | 0.35 | -0.37 | -64.91% | 17 | 32 | 53.91% |
| DPZ230324P00287500 | 2023-03-20 12:16PM EDT | 287.50 | 0.30 | 0.05 | 0.40 | -0.70 | -70.00% | 6 | 9 | 51.66% |
| DPZ230324P00290000 | 2023-03-20 3:42PM EDT | 290.00 | 0.30 | 0.10 | 0.40 | -0.70 | -70.00% | 27 | 51 | 48.00% |
| DPZ230324P00292500 | 2023-03-20 12:46PM EDT | 292.50 | 0.46 | 0.25 | 0.45 | -0.68 | -59.65% | 22 | 28 | 45.44% |
| DPZ230324P00295000 | 2023-03-20 1:28PM EDT | 295.00 | 0.55 | 0.35 | 0.55 | -1.45 | -72.50% | 46 | 51 | 43.65% |
| DPZ230324P00297500 | 2023-03-20 11:10AM EDT | 297.50 | 0.75 | 0.45 | 0.80 | -0.85 | -53.12% | 42 | 3 | 43.85% |
| DPZ230324P00300000 | 2023-03-20 3:26PM EDT | 300.00 | 0.80 | 0.65 | 0.95 | -1.50 | -65.22% | 11 | 182 | 41.68% |
| DPZ230324P00302500 | 2023-03-20 1:36PM EDT | 302.50 | 1.22 | 0.85 | 1.20 | -1.68 | -57.93% | 10 | 38 | 40.23% |
| DPZ230324P00305000 | 2023-03-20 3:13PM EDT | 305.00 | 1.55 | 1.20 | 1.55 | -2.45 | -61.25% | 16 | 91 | 39.11% |
| DPZ230324P00307500 | 2023-03-20 3:14PM EDT | 307.50 | 1.95 | 1.50 | 2.00 | -2.45 | -55.68% | 12 | 36 | 38.04% |
| DPZ230324P00310000 | 2023-03-20 3:49PM EDT | 310.00 | 2.28 | 2.15 | 2.45 | -3.32 | -59.29% | 21 | 70 | 36.08% |
| DPZ230324P00312500 | 2023-03-20 1:25PM EDT | 312.50 | 3.50 | 2.70 | 3.20 | -4.07 | -53.76% | 36 | 105 | 35.44% |
| DPZ230324P00315000 | 2023-03-20 2:34PM EDT | 315.00 | 5.00 | 3.60 | 4.10 | -4.00 | -44.44% | 15 | 27 | 34.67% |
| DPZ230324P00317500 | 2023-03-20 2:53PM EDT | 317.50 | 5.40 | 4.70 | 5.20 | -3.88 | -41.81% | 14 | 21 | 34.01% |
| DPZ230324P00320000 | 2023-03-20 1:34PM EDT | 320.00 | 6.90 | 5.80 | 6.50 | -4.05 | -36.99% | 8 | 12 | 33.36% |
| DPZ230324P00322500 | 2023-03-20 10:24AM EDT | 322.50 | 9.60 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 32.73% |
| DPZ230324P00325000 | 2023-03-17 3:50PM EDT | 325.00 | 16.60 | 8.90 | 9.90 | 0.00 | - | 4 | 9 | 33.74% |
| DPZ230324P00330000 | 2023-03-14 9:57AM EDT | 330.00 | 24.95 | 12.80 | 13.90 | 0.00 | - | 1 | 6 | 33.99% |
| DPZ230324P00332500 | 2023-03-14 12:20PM EDT | 332.50 | 26.06 | 14.80 | 16.50 | 0.00 | - | 2 | 2 | 39.26% |
| DPZ230324P00335000 | 2023-03-20 2:33PM EDT | 335.00 | 20.42 | 16.90 | 19.20 | -8.18 | -28.60% | 16 | 5 | 45.56% |
| DPZ230324P00340000 | 2023-03-20 2:19PM EDT | 340.00 | 24.71 | 19.80 | 25.60 | -23.17 | -48.39% | 4 | 23 | 68.24% |
| DPZ230324P00345000 | 2023-03-01 1:45PM EDT | 345.00 | 45.54 | 24.10 | 31.20 | 0.00 | - | 1 | 0 | 82.50% |
| DPZ230324P00350000 | 2023-03-01 11:59AM EDT | 350.00 | 49.68 | 30.30 | 35.90 | 0.00 | - | 1 | 1 | 87.76% |
| DPZ230324P00355000 | 2023-02-28 4:19PM EDT | 355.00 | 61.38 | 34.20 | 41.10 | 0.00 | - | 2 | 9 | 97.66% |
| DPZ230324P00360000 | 2023-02-14 4:43PM EDT | 360.00 | 24.40 | 43.00 | 48.90 | 0.00 | - | - | 8 | 103.59% |
© 2023 Yahoo. All rights reserved.
