Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00500000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 17.55 | 13.80 | 20.30 | -5.29 | -23.16% | 1 | 11 | 65.22% |
| DPZ240517C00500000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 20.00 | 15.90 | 22.20 | 0.00 | - | 1 | 95 | 37.94% |
| DPZ240524C00500000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 22.77 | 17.90 | 23.80 | 0.00 | - | - | 6 | 32.75% |
| DPZ240531C00500000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 24.20 | 19.90 | 23.30 | 0.00 | - | - | 1 | 26.21% |
| DPZ240607C00500000 | 2024-05-02 9:42AM EDT | 2024-06-07 | 25.47 | 22.50 | 25.30 | 0.00 | - | 4 | 7 | 26.78% |
| DPZ240621C00500000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 27.20 | 25.30 | 30.00 | 0.00 | - | 16 | 158 | 29.27% |
| DPZ240920C00500000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 43.30 | 41.00 | 45.80 | 0.00 | - | 8 | 69 | 29.93% |
| DPZ241220C00500000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 62.33 | 57.10 | 59.60 | 0.00 | - | 2 | 26 | 31.93% |
| DPZ250117C00500000 | 2024-04-29 2:02PM EDT | 2025-01-17 | 69.39 | 61.00 | 65.90 | 0.00 | - | 8 | 405 | 33.90% |
| DPZ260116C00500000 | 2024-05-08 2:20PM EDT | 2026-01-16 | 98.54 | 93.50 | 97.90 | -16.36 | -14.24% | 1 | 3 | 34.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00500000 | 2024-05-07 11:46AM EDT | 2024-05-10 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 2 | 98 | 29.00% |
| DPZ240517P00500000 | 2024-05-08 1:58PM EDT | 2024-05-17 | 1.10 | 1.15 | 1.55 | -0.40 | -26.67% | 5 | 79 | 21.70% |
| DPZ240524P00500000 | 2024-05-07 2:26PM EDT | 2024-05-24 | 2.76 | 0.35 | 3.20 | 0.00 | - | 8 | 19 | 21.77% |
| DPZ240531P00500000 | 2024-05-08 9:57AM EDT | 2024-05-31 | 3.48 | 3.60 | 4.30 | -0.22 | -5.95% | 2 | 6 | 20.86% |
| DPZ240607P00500000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 4.90 | 4.70 | 5.60 | +0.90 | +22.50% | 2 | 6 | 20.92% |
| DPZ240621P00500000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.80 | 0.00 | - | 21 | 148 | 20.82% |
| DPZ240920P00500000 | 2024-05-07 9:55AM EDT | 2024-09-20 | 21.70 | 17.50 | 21.20 | 0.00 | - | 1 | 65 | 23.36% |
| DPZ250117P00500000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 31.45 | 30.60 | 34.30 | 0.00 | - | 13 | 25 | 24.95% |
| DPZ250620P00500000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 41.20 | 38.10 | 42.20 | -1.70 | -3.96% | 1 | 6 | 23.44% |
© 2024 Yahoo. All rights reserved.