Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231215C00230000 | 2023-11-08 9:51AM EST | 230.00 | 148.10 | 162.00 | 170.00 | 0.00 | - | - | 1 | 281.98% |
| DPZ231215C00250000 | 2023-11-17 2:12PM EST | 250.00 | 124.90 | 141.30 | 149.90 | 0.00 | - | 1 | 2 | 234.23% |
| DPZ231215C00260000 | 2023-11-17 1:40PM EST | 260.00 | 114.30 | 132.10 | 139.40 | 0.00 | - | 1 | 4 | 220.85% |
| DPZ231215C00270000 | 2023-11-17 1:53PM EST | 270.00 | 104.30 | 122.20 | 128.70 | 0.00 | - | 1 | 4 | 196.73% |
| DPZ231215C00280000 | 2023-11-08 3:43PM EST | 280.00 | 93.00 | 111.00 | 120.00 | 0.00 | - | 1 | 16 | 181.98% |
| DPZ231215C00290000 | 2023-12-06 9:53AM EST | 290.00 | 104.00 | 102.00 | 108.40 | 0.00 | - | 1 | 19 | 159.52% |
| DPZ231215C00300000 | 2023-10-06 9:50AM EST | 300.00 | 56.50 | 63.70 | 65.50 | 0.00 | - | 1 | 22 | 0.00% |
| DPZ231215C00310000 | 2023-11-01 2:36PM EST | 310.00 | 39.50 | 83.00 | 91.70 | 0.00 | - | 1 | 51 | 165.06% |
| DPZ231215C00320000 | 2023-12-06 11:37AM EST | 320.00 | 73.70 | 72.50 | 78.80 | 0.00 | - | 1 | 9 | 124.32% |
| DPZ231215C00330000 | 2023-11-10 2:22PM EST | 330.00 | 50.50 | 62.00 | 70.00 | 0.00 | - | 1 | 36 | 114.87% |
| DPZ231215C00340000 | 2023-12-08 2:08PM EST | 340.00 | 53.50 | 51.70 | 59.90 | 0.00 | - | 16 | 130 | 97.29% |
| DPZ231215C00350000 | 2023-12-07 1:12PM EST | 350.00 | 54.00 | 41.50 | 48.40 | 0.00 | - | 1 | 180 | 71.00% |
| DPZ231215C00352500 | 2023-11-21 10:02AM EST | 352.50 | 20.60 | 40.50 | 46.00 | 0.00 | - | - | 1 | 78.39% |
| DPZ231215C00355000 | 2023-12-07 3:55PM EST | 355.00 | 47.42 | 38.00 | 44.50 | 0.00 | - | 10 | 20 | 80.25% |
| DPZ231215C00360000 | 2023-11-29 2:29PM EST | 360.00 | 32.89 | 34.10 | 39.30 | 0.00 | - | 10 | 194 | 76.93% |
| DPZ231215C00362500 | 2023-11-27 11:25AM EST | 362.50 | 23.30 | 29.40 | 37.10 | 0.00 | - | - | 4 | 63.67% |
| DPZ231215C00367500 | 2023-11-27 1:56PM EST | 367.50 | 22.90 | 23.90 | 32.90 | 0.00 | - | 9 | 38 | 57.64% |
| DPZ231215C00370000 | 2023-12-07 10:32AM EST | 370.00 | 43.90 | 22.00 | 30.50 | 0.00 | - | 5 | 239 | 56.93% |
| DPZ231215C00372500 | 2023-11-28 10:53AM EST | 372.50 | 19.00 | 19.20 | 27.70 | 0.00 | - | 2 | 36 | 50.35% |
| DPZ231215C00375000 | 2023-12-08 11:32AM EST | 375.00 | 23.20 | 17.40 | 24.00 | 0.00 | - | 3 | 20 | 68.76% |
| DPZ231215C00380000 | 2023-12-07 11:32AM EST | 380.00 | 26.96 | 14.10 | 20.40 | 0.00 | - | 1 | 698 | 67.74% |
| DPZ231215C00382500 | 2023-12-08 11:38AM EST | 382.50 | 14.50 | 13.60 | 16.60 | 0.00 | - | - | 4 | 54.59% |
| DPZ231215C00385000 | 2023-12-06 9:53AM EST | 385.00 | 12.70 | 10.70 | 14.80 | 0.00 | - | 2 | 20 | 53.51% |
| DPZ231215C00387500 | 2023-12-08 1:45PM EST | 387.50 | 9.05 | 9.50 | 10.90 | 0.00 | - | 2 | 6 | 39.88% |
| DPZ231215C00390000 | 2023-12-11 9:36AM EST | 390.00 | 7.50 | 7.70 | 9.00 | -0.13 | -1.70% | 1 | 203 | 37.67% |
| DPZ231215C00392500 | 2023-12-11 9:36AM EST | 392.50 | 6.00 | 6.20 | 7.20 | -0.56 | -8.54% | 5 | 15 | 35.36% |
| DPZ231215C00395000 | 2023-12-11 9:32AM EST | 395.00 | 4.50 | 4.80 | 5.80 | -0.80 | -15.09% | 4 | 69 | 34.47% |
| DPZ231215C00397500 | 2023-12-11 9:41AM EST | 397.50 | 4.40 | 3.10 | 4.50 | -0.30 | -6.38% | 33 | 51 | 33.26% |
| DPZ231215C00400000 | 2023-12-11 9:36AM EST | 400.00 | 2.95 | 2.65 | 3.50 | -0.52 | -14.99% | 4 | 330 | 32.80% |
| DPZ231215C00402500 | 2023-12-11 9:33AM EST | 402.50 | 2.00 | 1.70 | 2.50 | -0.25 | -11.11% | 5 | 150 | 31.34% |
| DPZ231215C00405000 | 2023-12-08 1:51PM EST | 405.00 | 1.65 | 1.30 | 2.25 | +0.25 | +17.86% | 1 | 143 | 33.86% |
| DPZ231215C00410000 | 2023-12-11 9:42AM EST | 410.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 13 | 918 | 31.59% |
| DPZ231215C00415000 | 2023-12-08 11:53AM EST | 415.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 11 | 50 | 31.84% |
| DPZ231215C00420000 | 2023-12-08 3:49PM EST | 420.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 44 | 450 | 41.41% |
| DPZ231215C00425000 | 2023-12-08 9:56AM EST | 425.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 42.38% |
| DPZ231215C00430000 | 2023-12-08 12:08PM EST | 430.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 8 | 386 | 47.34% |
| DPZ231215C00435000 | 2023-12-07 10:57AM EST | 435.00 | 0.55 | 0.00 | 3.40 | 0.00 | - | 7 | 10 | 68.31% |
| DPZ231215C00440000 | 2023-12-07 2:36PM EST | 440.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 16 | 241 | 52.15% |
| DPZ231215C00445000 | 2023-12-07 3:21PM EST | 445.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 65.33% |
| DPZ231215C00450000 | 2023-12-07 10:12AM EST | 450.00 | 0.30 | 0.05 | 1.30 | 0.00 | - | 2 | 42 | 68.46% |
| DPZ231215C00455000 | 2023-12-04 1:59PM EST | 455.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 10 | 74.44% |
| DPZ231215C00460000 | 2023-12-08 12:08PM EST | 460.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 5 | 369 | 76.71% |
| DPZ231215C00465000 | 2023-11-28 10:07AM EST | 465.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 83.15% |
| DPZ231215C00470000 | 2023-12-11 9:37AM EST | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 87.35% |
| DPZ231215C00480000 | 2023-12-05 1:54PM EST | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 95.56% |
| DPZ231215C00490000 | 2023-11-30 10:44AM EST | 490.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 74.41% |
| DPZ231215C00500000 | 2023-11-28 9:30AM EST | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 54 | 111.04% |
| DPZ231215C00510000 | 2023-08-08 11:21AM EST | 510.00 | 2.10 | 0.25 | 1.50 | 0.00 | - | 4 | 9 | 121.63% |
| DPZ231215C00520000 | 2023-11-07 12:40PM EST | 520.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 125.49% |
| DPZ231215C00550000 | 2023-07-21 1:22PM EST | 550.00 | 0.95 | 0.15 | 1.40 | 0.00 | - | 1 | 1 | 146.44% |
| DPZ231215C00560000 | 2023-09-29 11:17AM EST | 560.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 166.89% |
| DPZ231215C00590000 | 2023-09-19 2:23PM EST | 590.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 4 | 134.77% |
| DPZ231215C00600000 | 2023-12-07 11:59AM EST | 600.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 127.34% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231215P00150000 | 2023-08-23 11:14AM EST | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 396.19% |
| DPZ231215P00155000 | 2023-11-01 10:48AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 67 | 262.50% |
| DPZ231215P00160000 | 2023-11-10 3:19PM EST | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 253.13% |
| DPZ231215P00165000 | 2023-10-06 9:03AM EST | 165.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | 37 | 37 | 329.10% |
| DPZ231215P00170000 | 2023-11-17 2:57PM EST | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 50 | 79 | 348.54% |
| DPZ231215P00175000 | 2023-07-13 8:53AM EST | 175.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 320.31% |
| DPZ231215P00180000 | 2023-11-02 10:52AM EST | 180.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 326.76% |
| DPZ231215P00190000 | 2023-11-14 10:38AM EST | 190.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | 50 | 162 | 242.58% |
| DPZ231215P00195000 | 2023-10-06 12:46PM EST | 195.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 11 | 40 | 272.66% |
| DPZ231215P00200000 | 2023-10-27 1:06PM EST | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 206.25% |
| DPZ231215P00210000 | 2023-11-06 9:57AM EST | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 200.00% |
| DPZ231215P00220000 | 2023-10-09 9:02AM EST | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DPZ231215P00230000 | 2023-10-27 1:24PM EST | 230.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 5 | 38 | 233.30% |
| DPZ231215P00240000 | 2023-11-20 12:12PM EST | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 216.89% |
| DPZ231215P00245000 | 2023-11-20 10:40AM EST | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 139.06% |
| DPZ231215P00250000 | 2023-11-10 10:00AM EST | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 201.17% |
| DPZ231215P00260000 | 2023-12-04 11:52AM EST | 260.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 6 | 27 | 185.94% |
| DPZ231215P00270000 | 2023-11-27 12:09PM EST | 270.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 57 | 171.24% |
| DPZ231215P00280000 | 2023-12-04 11:08AM EST | 280.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 77 | 156.93% |
| DPZ231215P00285000 | 2023-11-29 2:15PM EST | 285.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 115.43% |
| DPZ231215P00290000 | 2023-12-04 12:28PM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 173 | 92.19% |
| DPZ231215P00295000 | 2023-12-04 12:26PM EST | 295.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 136.23% |
| DPZ231215P00300000 | 2023-12-07 9:44AM EST | 300.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 14 | 272 | 98.83% |
| DPZ231215P00310000 | 2023-12-05 10:28AM EST | 310.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 162 | 88.28% |
| DPZ231215P00320000 | 2023-12-05 10:28AM EST | 320.00 | 3.90 | 0.00 | 0.30 | 0.00 | - | 1 | 64 | 79.69% |
| DPZ231215P00325000 | 2023-11-24 12:51PM EST | 325.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 31 | 31 | 96.88% |
| DPZ231215P00330000 | 2023-12-06 3:27PM EST | 330.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 74.66% |
| DPZ231215P00335000 | 2023-11-22 11:40AM EST | 335.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | - | 3 | 84.18% |
| DPZ231215P00340000 | 2023-12-04 9:32AM EST | 340.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 593 | 77.88% |
| DPZ231215P00345000 | 2023-11-22 12:32PM EST | 345.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | - | 250 | 71.58% |
| DPZ231215P00350000 | 2023-12-08 3:09PM EST | 350.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 22 | 709 | 56.10% |
| DPZ231215P00352500 | 2023-11-28 10:00AM EST | 352.50 | 1.20 | 0.00 | 3.90 | 0.00 | - | - | 6 | 79.22% |
| DPZ231215P00355000 | 2023-12-06 12:20PM EST | 355.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 38 | 47 | 59.03% |
| DPZ231215P00357500 | 2023-12-06 9:45AM EST | 357.50 | 0.47 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 55.88% |
| DPZ231215P00360000 | 2023-12-08 9:37AM EST | 360.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 3 | 471 | 52.73% |
| DPZ231215P00362500 | 2023-12-04 1:06PM EST | 362.50 | 0.52 | 0.00 | 1.50 | 0.00 | - | 12 | 47 | 59.50% |
| DPZ231215P00365000 | 2023-12-08 3:44PM EST | 365.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 6 | 46 | 41.26% |
| DPZ231215P00367500 | 2023-12-08 1:01PM EST | 367.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 52.32% |
| DPZ231215P00370000 | 2023-12-08 3:24PM EST | 370.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 16 | 1,459 | 34.42% |
| DPZ231215P00372500 | 2023-12-08 11:56AM EST | 372.50 | 0.48 | 0.20 | 0.40 | 0.00 | - | 1 | 72 | 31.47% |
| DPZ231215P00375000 | 2023-12-08 2:38PM EST | 375.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 19 | 130 | 30.05% |
| DPZ231215P00380000 | 2023-12-08 2:58PM EST | 380.00 | 1.53 | 0.60 | 0.95 | +0.53 | +53.00% | 5 | 1,067 | 28.69% |
| DPZ231215P00382500 | 2023-12-11 9:32AM EST | 382.50 | 1.35 | 0.90 | 1.25 | +0.10 | +8.00% | 3 | 63 | 27.66% |
| DPZ231215P00385000 | 2023-12-08 1:35PM EST | 385.00 | 2.21 | 0.95 | 2.15 | 0.00 | - | 14 | 53 | 30.14% |
| DPZ231215P00387500 | 2023-12-08 2:05PM EST | 387.50 | 3.20 | 1.75 | 2.40 | 0.00 | - | 1 | 5 | 27.11% |
| DPZ231215P00390000 | 2023-12-11 9:46AM EST | 390.00 | 2.60 | 2.50 | 3.10 | -0.70 | -21.21% | 1 | 141 | 26.17% |
| DPZ231215P00392500 | 2023-12-08 3:44PM EST | 392.50 | 3.70 | 2.95 | 4.00 | 0.00 | - | 4 | 13 | 25.34% |
| DPZ231215P00395000 | 2023-12-11 9:34AM EST | 395.00 | 5.80 | 4.30 | 5.10 | +0.10 | +1.75% | 2 | 59 | 24.50% |
| DPZ231215P00397500 | 2023-12-08 1:38PM EST | 397.50 | 7.70 | 5.20 | 7.60 | 0.00 | - | 16 | 25 | 30.31% |
| DPZ231215P00400000 | 2023-12-08 2:12PM EST | 400.00 | 9.87 | 6.10 | 9.00 | 0.00 | - | 13 | 60 | 29.08% |
| DPZ231215P00402500 | 2023-12-08 12:01PM EST | 402.50 | 10.00 | 8.60 | 11.40 | 0.00 | - | 7 | 17 | 33.06% |
| DPZ231215P00405000 | 2023-12-07 3:55PM EST | 405.00 | 8.40 | 10.80 | 12.20 | 0.00 | - | 4 | 8 | 25.05% |
| DPZ231215P00410000 | 2023-12-08 1:16PM EST | 410.00 | 17.01 | 13.40 | 19.20 | 0.00 | - | 3 | 22 | 47.47% |
| DPZ231215P00415000 | 2023-12-08 11:32AM EST | 415.00 | 18.90 | 16.70 | 24.20 | 0.00 | - | 3 | 10 | 55.05% |
| DPZ231215P00420000 | 2023-12-08 11:32AM EST | 420.00 | 23.50 | 21.40 | 28.90 | 0.00 | - | 3 | 8 | 59.84% |
| DPZ231215P00425000 | 2023-12-07 10:22AM EST | 425.00 | 17.00 | 27.00 | 34.30 | 0.00 | - | 2 | 2 | 69.82% |
| DPZ231215P00430000 | 2023-11-08 1:14PM EST | 430.00 | 62.40 | 31.00 | 39.00 | 0.00 | - | 1 | 2 | 73.80% |
| DPZ231215P00440000 | 2023-11-15 10:13AM EST | 440.00 | 58.40 | 41.10 | 49.50 | 0.00 | - | 1 | 0 | 90.58% |
| DPZ231215P00445000 | 2023-11-27 2:35PM EST | 445.00 | 57.90 | 45.90 | 53.50 | 0.00 | - | - | 1 | 86.73% |
| DPZ231215P00450000 | 2023-12-07 11:56AM EST | 450.00 | 48.65 | 51.40 | 59.60 | 0.00 | - | 1 | 1 | 103.25% |
| DPZ231215P00460000 | 2023-12-07 9:32AM EST | 460.00 | 60.00 | 60.80 | 68.60 | 0.00 | - | 1 | 1 | 103.86% |
| DPZ231215P00465000 | 2023-12-07 9:32AM EST | 465.00 | 65.00 | 65.90 | 73.60 | 0.00 | - | - | 1 | 108.94% |
| DPZ231215P00490000 | 2023-10-16 9:30AM EST | 490.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231215P00500000 | 2023-11-21 12:08PM EST | 500.00 | 130.10 | 101.80 | 108.80 | 0.00 | - | 1 | 0 | 144.36% |
| DPZ231215P00510000 | 2023-11-01 9:09AM EST | 510.00 | 177.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231215P00520000 | 2023-11-08 11:52AM EST | 520.00 | 149.80 | 121.00 | 129.00 | 0.00 | - | 1 | 0 | 164.16% |
| DPZ231215P00570000 | 2023-11-21 9:53AM EST | 570.00 | 201.80 | 171.80 | 178.40 | 0.00 | - | - | 0 | 192.97% |
| DPZ231215P00590000 | 2023-11-21 9:53AM EST | 590.00 | 221.80 | 191.30 | 198.60 | 0.00 | - | - | 0 | 210.08% |
© 2023 Yahoo. All rights reserved.