Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231208C00250000 | 2023-11-09 10:33AM EST | 250.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00265000 | 2023-11-09 11:44AM EST | 265.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00270000 | 2023-11-09 11:18AM EST | 270.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00275000 | 2023-11-09 11:14AM EST | 275.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00280000 | 2023-11-09 11:16AM EST | 280.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00290000 | 2023-11-22 11:02AM EST | 290.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00295000 | 2023-11-22 10:38AM EST | 295.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00300000 | 2023-11-22 11:20AM EST | 300.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00310000 | 2023-11-27 2:56PM EST | 310.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00315000 | 2023-11-27 2:59PM EST | 315.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00320000 | 2023-11-27 11:40AM EST | 320.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ231208C00325000 | 2023-11-27 11:01AM EST | 325.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ231208C00330000 | 2023-11-30 1:56PM EST | 330.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00335000 | 2023-11-29 12:06PM EST | 335.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ231208C00345000 | 2023-11-30 10:21AM EST | 345.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208C00350000 | 2023-11-21 12:08PM EST | 350.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00355000 | 2023-11-30 9:46AM EST | 355.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ231208C00360000 | 2023-11-27 9:36AM EST | 360.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00365000 | 2023-11-28 10:17AM EST | 365.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00370000 | 2023-11-27 2:57PM EST | 370.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00375000 | 2023-11-29 10:12AM EST | 375.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00380000 | 2023-12-01 10:29AM EST | 380.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ231208C00382500 | 2023-12-01 11:05AM EST | 382.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DPZ231208C00385000 | 2023-12-01 11:25AM EST | 385.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPZ231208C00387500 | 2023-12-01 2:32PM EST | 387.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ231208C00390000 | 2023-12-01 1:39PM EST | 390.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DPZ231208C00392500 | 2023-12-01 3:49PM EST | 392.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DPZ231208C00395000 | 2023-12-01 3:32PM EST | 395.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DPZ231208C00397500 | 2023-12-01 3:54PM EST | 397.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| DPZ231208C00400000 | 2023-12-01 3:51PM EST | 400.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DPZ231208C00402500 | 2023-12-01 3:23PM EST | 402.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DPZ231208C00405000 | 2023-12-01 3:57PM EST | 405.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ231208C00410000 | 2023-12-01 2:24PM EST | 410.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| DPZ231208C00415000 | 2023-12-01 1:33PM EST | 415.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DPZ231208C00420000 | 2023-12-01 3:57PM EST | 420.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DPZ231208C00425000 | 2023-12-01 10:02AM EST | 425.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ231208C00430000 | 2023-12-01 3:27PM EST | 430.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ231208C00435000 | 2023-12-01 2:11PM EST | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ231208C00440000 | 2023-10-31 1:49PM EST | 440.00 | 0.05 | 0.10 | 2.60 | 0.00 | - | 4 | 5 | 65.48% |
| DPZ231208C00445000 | 2023-10-30 9:43AM EST | 445.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DPZ231208C00450000 | 2023-10-27 1:27PM EST | 450.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.36% |
| DPZ231208C00460000 | 2023-11-28 2:31PM EST | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ231208C00465000 | 2023-11-29 2:15PM EST | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ231208P00230000 | 2023-10-31 1:48PM EST | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 180.86% |
| DPZ231208P00280000 | 2023-11-10 12:53PM EST | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DPZ231208P00285000 | 2023-10-30 9:09AM EST | 285.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| DPZ231208P00290000 | 2023-11-14 10:40AM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ231208P00295000 | 2023-11-14 2:32PM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ231208P00300000 | 2023-10-27 10:43AM EST | 300.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 66 | 0 | 132.67% |
| DPZ231208P00310000 | 2023-10-30 1:26PM EST | 310.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 119.48% |
| DPZ231208P00315000 | 2023-11-15 10:52AM EST | 315.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DPZ231208P00320000 | 2023-11-21 1:11PM EST | 320.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| DPZ231208P00325000 | 2023-11-15 10:52AM EST | 325.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ231208P00330000 | 2023-11-22 3:31PM EST | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ231208P00335000 | 2023-11-22 9:48AM EST | 335.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ231208P00340000 | 2023-11-17 12:37PM EST | 340.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DPZ231208P00345000 | 2023-12-01 2:46PM EST | 345.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ231208P00350000 | 2023-12-01 2:33PM EST | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ231208P00355000 | 2023-11-29 12:05PM EST | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ231208P00360000 | 2023-12-01 10:36AM EST | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ231208P00365000 | 2023-12-01 3:43PM EST | 365.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DPZ231208P00370000 | 2023-12-01 3:43PM EST | 370.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DPZ231208P00375000 | 2023-12-01 2:50PM EST | 375.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DPZ231208P00380000 | 2023-12-01 1:48PM EST | 380.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DPZ231208P00382500 | 2023-12-01 1:55PM EST | 382.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPZ231208P00385000 | 2023-12-01 2:16PM EST | 385.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ231208P00387500 | 2023-11-30 11:23AM EST | 387.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ231208P00390000 | 2023-12-01 3:43PM EST | 390.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DPZ231208P00392500 | 2023-12-01 1:02PM EST | 392.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DPZ231208P00395000 | 2023-12-01 3:51PM EST | 395.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| DPZ231208P00397500 | 2023-12-01 2:59PM EST | 397.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DPZ231208P00400000 | 2023-11-30 2:53PM EST | 400.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208P00402500 | 2023-11-30 3:34PM EST | 402.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208P00405000 | 2023-12-01 9:48AM EST | 405.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ231208P00415000 | 2023-11-27 3:55PM EST | 415.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ231208P00420000 | 2023-11-28 10:57AM EST | 420.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.