DPZ - Domino's Pizza, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616C00180000 | 2023-01-26 4:49PM EDT | 180.00 | 176.60 | 115.00 | 124.30 | 0.00 | - | - | 1 | 224.71% |
| DPZ230616C00200000 | 2023-01-19 4:13PM EDT | 200.00 | 157.60 | 155.00 | 164.30 | 0.00 | - | 1 | 1 | 799.68% |
| DPZ230616C00220000 | 2023-05-11 12:54PM EDT | 220.00 | 88.40 | 73.70 | 82.60 | 0.00 | - | 1 | 3 | 90.23% |
| DPZ230616C00230000 | 2023-02-24 11:14AM EDT | 230.00 | 83.30 | 84.80 | 88.30 | 0.00 | - | 3 | 3 | 308.91% |
| DPZ230616C00240000 | 2023-05-16 10:30AM EDT | 240.00 | 65.40 | 53.20 | 62.60 | 0.00 | - | 1 | 0 | 153.28% |
| DPZ230616C00245000 | 2023-05-30 3:12PM EDT | 245.00 | 48.60 | 48.20 | 57.70 | 0.00 | - | - | 3 | 144.09% |
| DPZ230616C00250000 | 2023-05-30 9:36AM EDT | 250.00 | 49.80 | 43.20 | 52.60 | 0.00 | - | 1 | 8 | 132.79% |
| DPZ230616C00255000 | 2023-06-08 9:56AM EDT | 255.00 | 40.20 | 38.20 | 47.50 | 0.00 | - | 2 | 2 | 121.61% |
| DPZ230616C00260000 | 2023-06-09 2:28PM EDT | 260.00 | 37.39 | 33.10 | 42.50 | +5.39 | +16.84% | 1 | 4 | 111.50% |
| DPZ230616C00270000 | 2023-06-08 9:56AM EDT | 270.00 | 25.30 | 23.10 | 32.20 | 0.00 | - | 2 | 7 | 88.55% |
| DPZ230616C00272500 | 2023-05-31 1:02PM EDT | 272.50 | 16.50 | 21.00 | 30.00 | 0.00 | - | - | 5 | 86.05% |
| DPZ230616C00275000 | 2023-05-31 12:39PM EDT | 275.00 | 15.00 | 18.20 | 27.30 | 0.00 | - | 3 | 5 | 79.22% |
| DPZ230616C00280000 | 2023-06-09 11:34AM EDT | 280.00 | 17.80 | 15.80 | 21.30 | -5.95 | -25.05% | 34 | 32 | 60.80% |
| DPZ230616C00285000 | 2023-06-08 3:09PM EDT | 285.00 | 16.10 | 11.40 | 15.20 | 0.00 | - | 2 | 24 | 41.88% |
| DPZ230616C00287500 | 2023-06-08 2:36PM EDT | 287.50 | 13.65 | 9.80 | 12.10 | 0.00 | - | 2 | 25 | 32.09% |
| DPZ230616C00290000 | 2023-06-09 3:16PM EDT | 290.00 | 9.00 | 8.50 | 9.70 | -0.70 | -7.22% | 5 | 82 | 28.17% |
| DPZ230616C00292500 | 2023-06-08 9:35AM EDT | 292.50 | 7.00 | 6.70 | 7.60 | 0.00 | - | 7 | 40 | 26.03% |
| DPZ230616C00295000 | 2023-06-09 11:52AM EDT | 295.00 | 5.15 | 5.20 | 5.60 | -3.25 | -38.69% | 7 | 36 | 23.63% |
| DPZ230616C00297500 | 2023-06-09 2:05PM EDT | 297.50 | 4.30 | 3.70 | 4.20 | -1.30 | -23.21% | 18 | 133 | 23.76% |
| DPZ230616C00300000 | 2023-06-09 3:53PM EDT | 300.00 | 2.65 | 2.60 | 2.90 | -1.45 | -35.37% | 15 | 866 | 22.93% |
| DPZ230616C00302500 | 2023-06-09 3:58PM EDT | 302.50 | 1.90 | 1.80 | 2.00 | -1.20 | -38.71% | 36 | 90 | 22.99% |
| DPZ230616C00305000 | 2023-06-09 12:55PM EDT | 305.00 | 1.26 | 1.10 | 1.60 | -1.44 | -53.33% | 10 | 38 | 25.11% |
| DPZ230616C00307500 | 2023-06-09 3:48PM EDT | 307.50 | 0.78 | 0.75 | 1.00 | -0.73 | -48.34% | 25 | 45 | 24.51% |
| DPZ230616C00310000 | 2023-06-09 3:36PM EDT | 310.00 | 0.60 | 0.45 | 0.75 | -0.55 | -47.83% | 8 | 425 | 25.83% |
| DPZ230616C00312500 | 2023-06-08 1:57PM EDT | 312.50 | 0.45 | 0.30 | 0.50 | -0.27 | -37.50% | 2 | 18 | 26.20% |
| DPZ230616C00315000 | 2023-06-09 1:33PM EDT | 315.00 | 0.20 | 0.15 | 0.40 | -0.40 | -66.67% | 1 | 28 | 27.78% |
| DPZ230616C00317500 | 2023-06-09 3:20PM EDT | 317.50 | 0.25 | 0.00 | 0.35 | -0.06 | -19.35% | 16 | 41 | 29.86% |
| DPZ230616C00320000 | 2023-06-09 1:37PM EDT | 320.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 3 | 186 | 31.64% |
| DPZ230616C00322500 | 2023-06-06 9:56AM EDT | 322.50 | 0.33 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 35.45% |
| DPZ230616C00325000 | 2023-06-05 9:36AM EDT | 325.00 | 1.15 | 0.00 | 0.35 | 0.00 | - | 5 | 41 | 38.14% |
| DPZ230616C00327500 | 2023-06-02 3:56PM EDT | 327.50 | 0.10 | 0.00 | 0.45 | -0.42 | -80.77% | 1 | 18 | 42.97% |
| DPZ230616C00330000 | 2023-06-09 3:41PM EDT | 330.00 | 0.08 | 0.00 | 0.15 | -0.30 | -78.95% | 16 | 267 | 37.31% |
| DPZ230616C00332500 | 2023-05-22 11:28AM EDT | 332.50 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 4 | 53.96% |
| DPZ230616C00335000 | 2023-06-05 10:41AM EDT | 335.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 56.74% |
| DPZ230616C00340000 | 2023-06-08 12:29PM EDT | 340.00 | 0.39 | 0.00 | 1.40 | -1.03 | -72.54% | 1 | 476 | 61.21% |
| DPZ230616C00345000 | 2023-05-31 9:54AM EDT | 345.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 52.83% |
| DPZ230616C00350000 | 2023-06-08 11:17AM EDT | 350.00 | 0.29 | 0.00 | 0.25 | +0.24 | +480.00% | 1 | 671 | 53.32% |
| DPZ230616C00360000 | 2023-06-06 2:35PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 323 | 54.69% |
| DPZ230616C00370000 | 2023-06-06 12:56PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 500 | 57.03% |
| DPZ230616C00375000 | 2023-06-05 12:10PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 60.16% |
| DPZ230616C00380000 | 2023-06-08 9:54AM EDT | 380.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 6 | 596 | 100.10% |
| DPZ230616C00390000 | 2023-06-08 3:17PM EDT | 390.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 963 | 69.53% |
| DPZ230616C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 286 | 80.47% |
| DPZ230616C00410000 | 2023-05-30 12:43PM EDT | 410.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 777 | 124.32% |
| DPZ230616C00420000 | 2023-06-01 12:10PM EDT | 420.00 | 0.96 | 0.00 | 0.20 | 0.00 | - | 10 | 529 | 99.41% |
| DPZ230616C00430000 | 2023-05-30 9:33AM EDT | 430.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 138.97% |
| DPZ230616C00440000 | 2023-05-02 10:02AM EDT | 440.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 77 | 159.57% |
| DPZ230616C00450000 | 2023-05-08 11:18AM EDT | 450.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 53 | 112.89% |
| DPZ230616C00460000 | 2023-05-04 1:33PM EDT | 460.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 106.25% |
| DPZ230616C00470000 | 2023-04-24 2:22PM EDT | 470.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 165.48% |
| DPZ230616C00480000 | 2023-03-15 1:41PM EDT | 480.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 148.83% |
| DPZ230616C00490000 | 2023-02-06 2:43PM EDT | 490.00 | 1.15 | 0.05 | 1.15 | 0.00 | - | 1 | 32 | 171.68% |
| DPZ230616C00500000 | 2023-06-06 9:56AM EDT | 500.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 334 | 124.22% |
| DPZ230616C00520000 | 2022-12-20 4:49PM EDT | 520.00 | 1.50 | 0.20 | 1.65 | 0.00 | - | 1 | 28 | 200.98% |
| DPZ230616C00540000 | 2023-05-02 12:39PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 205.18% |
| DPZ230616C00560000 | 2023-04-26 11:32AM EDT | 560.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 148.44% |
| DPZ230616C00580000 | 2023-04-26 11:32AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 155.47% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230616P00160000 | 2023-03-21 3:59PM EDT | 160.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 3 | 170 | 204.30% |
| DPZ230616P00165000 | 2023-03-08 4:04PM EDT | 165.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 208.59% |
| DPZ230616P00175000 | 2023-03-07 1:25PM EDT | 175.00 | 0.23 | 0.05 | 1.00 | 0.00 | - | - | 1 | 192.97% |
| DPZ230616P00180000 | 2023-05-08 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 142.19% |
| DPZ230616P00185000 | 2023-05-11 2:09PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 139.45% |
| DPZ230616P00190000 | 2023-05-11 2:09PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 114.06% |
| DPZ230616P00200000 | 2023-05-23 1:45PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 53 | 114.84% |
| DPZ230616P00210000 | 2023-05-25 12:52PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 101.95% |
| DPZ230616P00220000 | 2023-05-15 2:52PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| DPZ230616P00230000 | 2023-05-16 11:57AM EDT | 230.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 110.74% |
| DPZ230616P00235000 | 2023-05-30 12:45PM EDT | 235.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 103.08% |
| DPZ230616P00240000 | 2023-05-25 1:33PM EDT | 240.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 95.51% |
| DPZ230616P00245000 | 2023-06-05 11:37AM EDT | 245.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 88.04% |
| DPZ230616P00250000 | 2023-06-09 12:16PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 1 | 625 | 55.08% |
| DPZ230616P00255000 | 2023-06-01 2:43PM EDT | 255.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | - | 26 | 73.24% |
| DPZ230616P00260000 | 2023-06-09 12:35PM EDT | 260.00 | 0.05 | 0.00 | 0.65 | -0.45 | -90.00% | 1 | 451 | 55.57% |
| DPZ230616P00265000 | 2023-06-09 12:34PM EDT | 265.00 | 0.05 | 0.00 | 0.55 | -0.23 | -82.14% | 1 | 30 | 54.64% |
| DPZ230616P00270000 | 2023-06-08 3:20PM EDT | 270.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 18 | 155 | 38.92% |
| DPZ230616P00272500 | 2023-05-31 12:18PM EDT | 272.50 | 2.25 | 0.00 | 0.45 | 0.00 | - | - | 12 | 42.19% |
| DPZ230616P00275000 | 2023-06-09 3:49PM EDT | 275.00 | 0.20 | 0.00 | 0.30 | -0.12 | -37.50% | 3 | 60 | 35.55% |
| DPZ230616P00280000 | 2023-06-09 3:32PM EDT | 280.00 | 0.40 | 0.30 | 0.50 | -0.08 | -16.67% | 21 | 268 | 32.72% |
| DPZ230616P00285000 | 2023-06-09 3:50PM EDT | 285.00 | 0.71 | 0.60 | 0.85 | -0.45 | -38.79% | 14 | 90 | 29.83% |
| DPZ230616P00287500 | 2023-06-09 3:48PM EDT | 287.50 | 1.09 | 0.90 | 1.20 | +0.10 | +10.10% | 9 | 75 | 29.16% |
| DPZ230616P00290000 | 2023-06-09 3:15PM EDT | 290.00 | 1.55 | 1.30 | 1.60 | +0.18 | +13.14% | 40 | 272 | 27.94% |
| DPZ230616P00292500 | 2023-06-09 1:06PM EDT | 292.50 | 2.37 | 1.95 | 2.25 | +0.62 | +35.43% | 21 | 76 | 27.56% |
| DPZ230616P00295000 | 2023-06-09 3:33PM EDT | 295.00 | 3.10 | 2.75 | 3.10 | +0.42 | +15.67% | 56 | 33 | 27.27% |
| DPZ230616P00297500 | 2023-06-09 3:59PM EDT | 297.50 | 4.00 | 3.80 | 4.30 | +0.45 | +12.68% | 17 | 27 | 27.83% |
| DPZ230616P00300000 | 2023-06-09 3:57PM EDT | 300.00 | 5.42 | 5.20 | 5.80 | +1.03 | +23.46% | 22 | 656 | 28.89% |
| DPZ230616P00302500 | 2023-06-09 2:01PM EDT | 302.50 | 6.95 | 6.20 | 7.70 | -1.65 | -19.19% | 3 | 23 | 31.28% |
| DPZ230616P00305000 | 2023-06-09 11:42AM EDT | 305.00 | 9.70 | 8.60 | 9.70 | +2.58 | +36.24% | 3 | 62 | 33.40% |
| DPZ230616P00307500 | 2023-06-09 3:40PM EDT | 307.50 | 11.17 | 9.90 | 12.20 | -0.82 | -6.84% | 2 | 9 | 38.34% |
| DPZ230616P00310000 | 2023-06-09 2:04PM EDT | 310.00 | 12.99 | 12.50 | 14.70 | +1.54 | +13.45% | 2 | 607 | 43.01% |
| DPZ230616P00312500 | 2023-06-07 2:16PM EDT | 312.50 | 16.30 | 11.60 | 17.30 | 0.00 | - | 1 | 6 | 48.21% |
| DPZ230616P00315000 | 2023-05-25 11:08AM EDT | 315.00 | 13.60 | 15.30 | 19.70 | 0.00 | - | - | 1 | 51.70% |
| DPZ230616P00317500 | 2023-05-25 10:53AM EDT | 317.50 | 15.20 | 16.00 | 22.20 | 0.00 | - | - | 4 | 55.80% |
| DPZ230616P00320000 | 2023-06-06 1:58PM EDT | 320.00 | 23.50 | 20.60 | 24.30 | 0.00 | - | 1 | 396 | 56.30% |
| DPZ230616P00322500 | 2023-05-22 9:42AM EDT | 322.50 | 11.63 | 21.00 | 29.90 | 0.00 | - | - | 1 | 84.89% |
| DPZ230616P00325000 | 2023-06-07 10:01AM EDT | 325.00 | 28.10 | 23.10 | 32.50 | 0.00 | - | 2 | 4 | 89.83% |
| DPZ230616P00327500 | 2023-06-01 11:01AM EDT | 327.50 | 33.20 | 26.00 | 35.00 | 0.00 | - | 1 | 2 | 52.86% |
| DPZ230616P00330000 | 2023-06-05 10:36AM EDT | 330.00 | 31.72 | 28.10 | 37.60 | 0.00 | - | 1 | 390 | 53.76% |
| DPZ230616P00332500 | 2023-06-02 9:37AM EDT | 332.50 | 34.40 | 31.00 | 40.00 | 0.00 | - | 1 | 1 | 58.89% |
| DPZ230616P00335000 | 2023-05-31 11:53AM EDT | 335.00 | 47.30 | 33.10 | 42.40 | 0.00 | - | - | 1 | 57.93% |
| DPZ230616P00340000 | 2023-06-08 11:50AM EDT | 340.00 | 40.60 | 38.00 | 47.40 | 0.00 | - | 2 | 267 | 62.50% |
| DPZ230616P00350000 | 2023-05-09 10:40AM EDT | 350.00 | 41.50 | 52.00 | 53.70 | 0.00 | - | 1 | 0 | 75.68% |
| DPZ230616P00360000 | 2023-05-31 11:25AM EDT | 360.00 | 73.50 | 58.10 | 67.60 | 0.00 | - | 1 | 10 | 85.64% |
| DPZ230616P00370000 | 2023-05-10 3:01PM EDT | 370.00 | 63.30 | 68.40 | 77.20 | 0.00 | - | 108 | 12 | 94.04% |
| DPZ230616P00380000 | 2023-02-23 3:26PM EDT | 380.00 | 75.10 | 67.30 | 71.00 | 0.00 | - | 9 | 161 | 0.00% |
| DPZ230616P00390000 | 2023-04-27 3:12PM EDT | 390.00 | 67.00 | 86.90 | 95.00 | 0.00 | - | 26 | 0 | 147.73% |
| DPZ230616P00400000 | 2023-04-27 10:55AM EDT | 400.00 | 81.30 | 96.10 | 105.00 | 0.00 | - | 1 | 0 | 157.42% |
| DPZ230616P00410000 | 2022-12-08 11:39AM EDT | 410.00 | 53.30 | 69.80 | 72.80 | 0.00 | - | 2 | 21 | 0.00% |
| DPZ230616P00450000 | 2023-01-25 1:00PM EDT | 450.00 | 107.58 | 148.00 | 157.50 | 0.00 | - | - | 1 | 154.93% |
© 2023 Yahoo. All rights reserved.