Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00445000 | 2024-04-23 3:00PM EDT | 445.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00475000 | 2024-05-06 10:01AM EDT | 475.00 | 46.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00480000 | 2024-04-29 10:02AM EDT | 480.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00487500 | 2024-04-29 9:35AM EDT | 487.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240510C00490000 | 2024-05-06 1:54PM EDT | 490.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ240510C00500000 | 2024-05-06 1:23PM EDT | 500.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DPZ240510C00505000 | 2024-05-03 12:05PM EDT | 505.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| DPZ240510C00507500 | 2024-05-06 9:40AM EDT | 507.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DPZ240510C00510000 | 2024-05-07 9:56AM EDT | 510.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| DPZ240510C00512500 | 2024-05-07 1:40PM EDT | 512.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DPZ240510C00515000 | 2024-05-07 3:28PM EDT | 515.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| DPZ240510C00517500 | 2024-05-07 11:38AM EDT | 517.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| DPZ240510C00520000 | 2024-05-07 3:58PM EDT | 520.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 1.56% |
| DPZ240510C00525000 | 2024-05-07 1:42PM EDT | 525.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 3.13% |
| DPZ240510C00527500 | 2024-05-07 12:06PM EDT | 527.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| DPZ240510C00530000 | 2024-05-07 2:51PM EDT | 530.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 6.25% |
| DPZ240510C00535000 | 2024-05-07 1:59PM EDT | 535.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 6.25% |
| DPZ240510C00540000 | 2024-05-07 3:06PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| DPZ240510C00545000 | 2024-05-07 11:15AM EDT | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 12.50% |
| DPZ240510C00550000 | 2024-05-07 10:41AM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| DPZ240510C00555000 | 2024-05-06 11:35AM EDT | 555.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| DPZ240510C00560000 | 2024-05-07 12:40PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 25.00% |
| DPZ240510C00565000 | 2024-05-03 9:55AM EDT | 565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| DPZ240510C00570000 | 2024-05-07 10:28AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| DPZ240510C00575000 | 2024-05-07 3:58PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 56 | 25.00% |
| DPZ240510C00580000 | 2024-05-06 2:23PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| DPZ240510C00605000 | 2024-05-02 3:22PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DPZ240510P00410000 | 2024-05-07 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 50.00% |
| DPZ240510P00415000 | 2024-05-07 10:09AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| DPZ240510P00420000 | 2024-05-07 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 77 | 50.00% |
| DPZ240510P00425000 | 2024-05-07 1:54PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 67 | 50.00% |
| DPZ240510P00430000 | 2024-05-07 1:54PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 149 | 50.00% |
| DPZ240510P00435000 | 2024-05-07 1:55PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 397 | 401 | 50.00% |
| DPZ240510P00440000 | 2024-05-07 3:14PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 339 | 321 | 50.00% |
| DPZ240510P00445000 | 2024-05-07 3:58PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| DPZ240510P00450000 | 2024-05-07 10:03AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 25.00% |
| DPZ240510P00455000 | 2024-05-06 10:30AM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| DPZ240510P00460000 | 2024-05-06 10:29AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| DPZ240510P00465000 | 2024-05-07 3:52PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| DPZ240510P00470000 | 2024-05-07 2:33PM EDT | 470.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| DPZ240510P00472500 | 2024-05-07 11:41AM EDT | 472.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| DPZ240510P00475000 | 2024-05-06 11:58AM EDT | 475.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 25.00% |
| DPZ240510P00477500 | 2024-05-06 10:26AM EDT | 477.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DPZ240510P00480000 | 2024-05-06 10:26AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| DPZ240510P00482500 | 2024-05-06 10:26AM EDT | 482.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DPZ240510P00485000 | 2024-05-06 10:26AM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| DPZ240510P00487500 | 2024-05-07 3:59PM EDT | 487.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 12.50% |
| DPZ240510P00490000 | 2024-05-06 10:26AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| DPZ240510P00492500 | 2024-05-06 10:28AM EDT | 492.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DPZ240510P00495000 | 2024-05-07 3:59PM EDT | 495.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 80 | 137 | 12.50% |
| DPZ240510P00497500 | 2024-05-07 3:59PM EDT | 497.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 86 | 89 | 12.50% |
| DPZ240510P00500000 | 2024-05-07 11:46AM EDT | 500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 6.25% |
| DPZ240510P00505000 | 2024-05-06 3:13PM EDT | 505.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 93 | 6.25% |
| DPZ240510P00507500 | 2024-05-07 12:42PM EDT | 507.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 6.25% |
| DPZ240510P00510000 | 2024-05-07 12:42PM EDT | 510.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 35 | 51 | 3.13% |
| DPZ240510P00512500 | 2024-05-07 2:47PM EDT | 512.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| DPZ240510P00515000 | 2024-05-07 1:55PM EDT | 515.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 1.56% |
| DPZ240510P00517500 | 2024-05-07 3:00PM EDT | 517.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.20% |
| DPZ240510P00520000 | 2024-05-07 3:09PM EDT | 520.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 67 | 0.00% |
| DPZ240510P00522500 | 2024-05-07 2:58PM EDT | 522.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| DPZ240510P00525000 | 2024-05-06 11:36AM EDT | 525.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| DPZ240510P00530000 | 2024-05-03 1:28PM EDT | 530.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DPZ240510P00535000 | 2024-05-06 11:57AM EDT | 535.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| DPZ240510P00540000 | 2024-05-02 11:44AM EDT | 540.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DPZ240510P00545000 | 2024-04-30 12:33PM EDT | 545.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ240510P00570000 | 2024-04-30 11:05AM EDT | 570.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.