Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426C00360000 | 2024-04-08 10:13AM EDT | 360.00 | 142.00 | 123.10 | 133.00 | 0.00 | - | - | 1 | 156.25% |
| DPZ240426C00390000 | 2024-03-28 1:16PM EDT | 390.00 | 107.54 | 93.20 | 103.00 | 0.00 | - | 1 | 1 | 122.17% |
| DPZ240426C00430000 | 2024-03-28 1:16PM EDT | 430.00 | 68.66 | 54.40 | 62.30 | 0.00 | - | 1 | 1 | 82.23% |
| DPZ240426C00435000 | 2024-03-12 3:38PM EDT | 435.00 | 27.80 | 66.30 | 75.60 | 0.00 | - | - | 1 | 234.84% |
| DPZ240426C00440000 | 2024-04-23 3:00PM EDT | 440.00 | 40.35 | 44.70 | 51.70 | 0.00 | - | 1 | 9 | 66.21% |
| DPZ240426C00445000 | 2024-04-15 3:43PM EDT | 445.00 | 45.77 | 39.50 | 47.30 | 0.00 | - | 2 | 7 | 64.62% |
| DPZ240426C00450000 | 2024-04-12 9:58AM EDT | 450.00 | 52.08 | 34.50 | 40.50 | 0.00 | - | 2 | 59 | 85.29% |
| DPZ240426C00455000 | 2024-03-26 10:33AM EDT | 455.00 | 31.24 | 29.50 | 37.30 | 0.00 | - | 2 | 2 | 51.95% |
| DPZ240426C00460000 | 2024-04-23 1:55PM EDT | 460.00 | 20.04 | 24.70 | 31.40 | 0.00 | - | 10 | 15 | 76.79% |
| DPZ240426C00465000 | 2024-04-22 11:11AM EDT | 465.00 | 9.10 | 19.60 | 25.30 | 0.00 | - | 4 | 9 | 58.94% |
| DPZ240426C00470000 | 2024-04-24 10:09AM EDT | 470.00 | 16.10 | 15.10 | 21.60 | +2.93 | +22.25% | 2 | 26 | 60.30% |
| DPZ240426C00475000 | 2024-04-24 10:12AM EDT | 475.00 | 12.90 | 11.10 | 17.70 | +3.73 | +40.68% | 11 | 64 | 58.01% |
| DPZ240426C00477500 | 2024-04-24 9:47AM EDT | 477.50 | 8.00 | 8.80 | 13.90 | +1.80 | +29.03% | 1 | 16 | 44.40% |
| DPZ240426C00480000 | 2024-04-24 2:48PM EDT | 480.00 | 8.24 | 7.10 | 12.00 | +3.34 | +68.16% | 2 | 47 | 43.01% |
| DPZ240426C00482500 | 2024-04-24 10:18AM EDT | 482.50 | 4.57 | 6.70 | 8.10 | +1.07 | +30.57% | 2 | 30 | 28.93% |
| DPZ240426C00485000 | 2024-04-24 3:58PM EDT | 485.00 | 5.60 | 5.00 | 5.80 | +2.60 | +86.67% | 61 | 31 | 24.50% |
| DPZ240426C00487500 | 2024-04-24 3:01PM EDT | 487.50 | 2.75 | 3.60 | 4.20 | +0.90 | +48.65% | 36 | 41 | 23.22% |
| DPZ240426C00490000 | 2024-04-24 3:57PM EDT | 490.00 | 2.85 | 2.35 | 2.90 | +1.65 | +137.50% | 17 | 17 | 22.28% |
| DPZ240426C00492500 | 2024-04-24 3:54PM EDT | 492.50 | 1.90 | 1.55 | 1.95 | +0.95 | +100.00% | 31 | 20 | 21.91% |
| DPZ240426C00495000 | 2024-04-24 3:59PM EDT | 495.00 | 1.10 | 0.95 | 1.35 | +0.60 | +120.00% | 53 | 127 | 22.38% |
| DPZ240426C00497500 | 2024-04-24 10:12AM EDT | 497.50 | 0.85 | 0.55 | 0.85 | -1.70 | -66.67% | 8 | 25 | 22.24% |
| DPZ240426C00500000 | 2024-04-24 9:47AM EDT | 500.00 | 0.35 | 0.30 | 0.60 | +0.06 | +20.69% | 15 | 49 | 23.17% |
| DPZ240426C00502500 | 2024-04-24 3:23PM EDT | 502.50 | 0.25 | 0.15 | 0.35 | +0.10 | +66.67% | 1 | 7 | 22.97% |
| DPZ240426C00505000 | 2024-04-24 12:29PM EDT | 505.00 | 0.16 | 0.05 | 2.45 | -0.24 | -60.00% | 9 | 39 | 46.89% |
| DPZ240426C00507500 | 2024-04-15 2:00PM EDT | 507.50 | 3.39 | 0.00 | 0.35 | 0.00 | - | - | 1 | 28.61% |
| DPZ240426C00510000 | 2024-04-19 3:05PM EDT | 510.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 35.45% |
| DPZ240426C00512500 | 2024-04-15 3:51PM EDT | 512.50 | 1.45 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 37.55% |
| DPZ240426C00515000 | 2024-04-24 10:11AM EDT | 515.00 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 3 | 27 | 32.91% |
| DPZ240426C00517500 | 2024-04-16 10:04AM EDT | 517.50 | 0.67 | 0.00 | 1.50 | 0.00 | - | 25 | 2 | 55.69% |
| DPZ240426C00520000 | 2024-04-15 3:48PM EDT | 520.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 8 | 16 | 58.81% |
| DPZ240426C00525000 | 2024-04-12 11:36AM EDT | 525.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 37.89% |
| DPZ240426C00530000 | 2024-04-08 3:33PM EDT | 530.00 | 1.97 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.86% |
| DPZ240426C00535000 | 2024-04-15 3:48PM EDT | 535.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 64.99% |
| DPZ240426C00540000 | 2024-04-09 1:39PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 70.02% |
| DPZ240426C00550000 | 2024-04-08 3:55PM EDT | 550.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 79.74% |
| DPZ240426C00570000 | 2024-04-09 11:33AM EDT | 570.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 98.05% |
| DPZ240426C00590000 | 2024-04-09 2:13PM EDT | 590.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 115.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426P00385000 | 2024-04-15 1:37PM EDT | 385.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 176.86% |
| DPZ240426P00390000 | 2024-04-17 2:57PM EDT | 390.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 17 | 169.14% |
| DPZ240426P00395000 | 2024-04-16 10:42AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 129.74% |
| DPZ240426P00400000 | 2024-04-22 9:53AM EDT | 400.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 123.24% |
| DPZ240426P00405000 | 2024-04-22 1:48PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| DPZ240426P00410000 | 2024-04-22 1:51PM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 22 | 110.35% |
| DPZ240426P00415000 | 2024-04-22 9:30AM EDT | 415.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 103.96% |
| DPZ240426P00420000 | 2024-04-23 12:12PM EDT | 420.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 97.56% |
| DPZ240426P00425000 | 2024-04-19 12:12PM EDT | 425.00 | 0.74 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 91.80% |
| DPZ240426P00430000 | 2024-03-28 11:34AM EDT | 430.00 | 2.15 | 0.00 | 1.50 | 0.00 | - | 4 | 9 | 84.86% |
| DPZ240426P00435000 | 2024-04-16 9:54AM EDT | 435.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 1 | 24 | 69.53% |
| DPZ240426P00440000 | 2024-04-19 3:08PM EDT | 440.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 186 | 66.46% |
| DPZ240426P00445000 | 2024-04-23 9:33AM EDT | 445.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 65.82% |
| DPZ240426P00450000 | 2024-04-22 11:22AM EDT | 450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 59.42% |
| DPZ240426P00455000 | 2024-04-23 3:33PM EDT | 455.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 52.98% |
| DPZ240426P00460000 | 2024-04-24 2:55PM EDT | 460.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 47 | 35.25% |
| DPZ240426P00465000 | 2024-04-24 10:47AM EDT | 465.00 | 0.35 | 0.05 | 2.65 | -0.44 | -55.70% | 1 | 69 | 59.45% |
| DPZ240426P00470000 | 2024-04-24 10:53AM EDT | 470.00 | 0.40 | 0.10 | 0.35 | -1.30 | -76.47% | 2 | 37 | 27.27% |
| DPZ240426P00475000 | 2024-04-24 9:49AM EDT | 475.00 | 1.22 | 0.30 | 0.50 | -1.48 | -54.81% | 16 | 80 | 23.12% |
| DPZ240426P00477500 | 2024-04-24 1:11PM EDT | 477.50 | 1.53 | 0.55 | 0.85 | -1.07 | -41.15% | 19 | 39 | 23.34% |
| DPZ240426P00480000 | 2024-04-24 2:39PM EDT | 480.00 | 1.25 | 0.80 | 1.15 | -2.25 | -64.29% | 28 | 109 | 21.90% |
| DPZ240426P00482500 | 2024-04-24 1:47PM EDT | 482.50 | 1.60 | 1.30 | 1.65 | -4.00 | -71.43% | 10 | 19 | 21.00% |
| DPZ240426P00485000 | 2024-04-24 1:52PM EDT | 485.00 | 3.05 | 1.85 | 2.45 | -5.95 | -66.11% | 31 | 53 | 20.73% |
| DPZ240426P00487500 | 2024-04-24 3:57PM EDT | 487.50 | 3.00 | 2.85 | 3.40 | -12.90 | -81.13% | 5 | 22 | 19.87% |
| DPZ240426P00490000 | 2024-04-24 3:55PM EDT | 490.00 | 4.30 | 4.10 | 4.90 | -7.04 | -62.08% | 41 | 73 | 20.59% |
| DPZ240426P00492500 | 2024-04-24 3:55PM EDT | 492.50 | 5.65 | 5.70 | 6.50 | -15.54 | -73.34% | 26 | 28 | 20.37% |
| DPZ240426P00495000 | 2024-04-23 3:33PM EDT | 495.00 | 15.00 | 7.10 | 8.40 | -1.47 | -8.93% | 1 | 51 | 20.57% |
| DPZ240426P00497500 | 2024-04-19 1:45PM EDT | 497.50 | 24.76 | 8.10 | 13.30 | 0.00 | - | 5 | 0 | 41.53% |
| DPZ240426P00500000 | 2024-04-22 11:29AM EDT | 500.00 | 28.90 | 9.40 | 15.30 | 0.00 | - | 9 | 0 | 42.74% |
| DPZ240426P00505000 | 2024-04-19 2:38PM EDT | 505.00 | 32.90 | 14.20 | 20.80 | 0.00 | - | 9 | 0 | 54.76% |
| DPZ240426P00507500 | 2024-04-15 2:17PM EDT | 507.50 | 18.40 | 16.50 | 22.70 | 0.00 | - | 7 | 0 | 54.36% |
| DPZ240426P00510000 | 2024-04-18 1:09PM EDT | 510.00 | 28.00 | 18.10 | 25.70 | 0.00 | - | 1 | 0 | 62.09% |
© 2024 Yahoo. All rights reserved.