NYSE - Delayed Quote • USD
Domino's Pizza, Inc. (DPZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503C00425000 | 4/4/2024 6:54 PM | 425 | 65.20 | 72.70 | 79.90 | 0.00 | 0.00% | 1 | 1 | 92.72% |
| DPZ240503C00445000 | 4/23/2024 2:39 PM | 445 | 39.80 | 54.00 | 60.60 | 39.80 | - | - | 1 | 80.25% |
| DPZ240503C00450000 | 4/25/2024 3:24 PM | 450 | 45.70 | 49.90 | 55.90 | 0.00 | 0.00% | 1 | 3 | 78.98% |
| DPZ240503C00455000 | 4/26/2024 6:20 PM | 455 | 47.31 | 44.80 | 50.90 | 8.91 | 23.20% | 5 | 6 | 72.85% |
| DPZ240503C00460000 | 3/25/2024 5:15 PM | 460 | 21.90 | 32.60 | 35.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| DPZ240503C00465000 | 4/26/2024 7:45 PM | 465 | 39.26 | 34.80 | 40.80 | -3.66 | -8.53% | 5 | 1 | 60.85% |
| DPZ240503C00470000 | 4/26/2024 7:45 PM | 470 | 35.04 | 31.30 | 36.60 | 4.84 | 16.03% | 12 | 10 | 61.33% |
| DPZ240503C00472500 | 4/26/2024 7:45 PM | 472.5 | 33.00 | 28.50 | 35.00 | 33.00 | - | 1 | 0 | 59.71% |
| DPZ240503C00475000 | 4/26/2024 7:45 PM | 475 | 31.17 | 27.50 | 32.30 | 31.17 | - | 6 | 1 | 59.70% |
| DPZ240503C00477500 | 4/25/2024 3:24 PM | 477.5 | 23.80 | 26.00 | 31.10 | 0.00 | 0.00% | 6 | 11 | 61.78% |
| DPZ240503C00480000 | 4/26/2024 7:58 PM | 480 | 27.45 | 24.40 | 28.20 | 11.25 | 69.44% | 9 | 29 | 59.36% |
| DPZ240503C00482500 | 4/26/2024 6:46 PM | 482.5 | 26.88 | 24.10 | 26.90 | 6.38 | 31.12% | 1 | 39 | 63.18% |
| DPZ240503C00485000 | 4/26/2024 7:58 PM | 485 | 24.25 | 22.10 | 25.20 | 7.85 | 47.87% | 8 | 15 | 62.07% |
| DPZ240503C00487500 | 4/25/2024 2:20 PM | 487.5 | 15.40 | 19.60 | 23.00 | 0.00 | 0.00% | 2 | 7 | 58.68% |
| DPZ240503C00490000 | 4/26/2024 5:23 PM | 490 | 20.85 | 18.20 | 21.40 | 1.27 | 6.49% | 26 | 48 | 58.62% |
| DPZ240503C00492500 | 4/26/2024 4:00 PM | 492.5 | 19.14 | 18.40 | 22.90 | 4.64 | 32.00% | 2 | 23 | 67.71% |
| DPZ240503C00495000 | 4/26/2024 7:56 PM | 495 | 18.10 | 15.90 | 19.00 | 6.20 | 52.10% | 14 | 132 | 60.31% |
| DPZ240503C00497500 | 4/26/2024 7:33 PM | 497.5 | 16.10 | 13.90 | 17.30 | 1.85 | 12.98% | 62 | 32 | 58.09% |
| DPZ240503C00500000 | 4/26/2024 7:59 PM | 500 | 15.41 | 14.30 | 15.80 | 1.91 | 14.15% | 127 | 70 | 60.72% |
| DPZ240503C00502500 | 4/26/2024 7:59 PM | 502.5 | 13.92 | 11.40 | 14.70 | 13.92 | - | 45 | 6 | 57.40% |
| DPZ240503C00505000 | 4/26/2024 7:54 PM | 505 | 14.00 | 10.30 | 13.60 | 2.70 | 23.89% | 68 | 49 | 57.36% |
| DPZ240503C00510000 | 4/26/2024 7:57 PM | 510 | 7.20 | 9.30 | 13.50 | -2.11 | -22.66% | 54 | 57 | 63.12% |
| DPZ240503C00515000 | 4/26/2024 7:57 PM | 515 | 9.20 | 5.10 | 10.10 | 1.65 | 21.85% | 52 | 20 | 54.63% |
| DPZ240503C00520000 | 4/26/2024 7:59 PM | 520 | 8.10 | 4.60 | 10.00 | 5.43 | 203.37% | 118 | 101 | 59.80% |
| DPZ240503C00525000 | 4/26/2024 7:59 PM | 525 | 6.40 | 4.00 | 9.80 | 3.60 | 128.57% | 61 | 61 | 64.08% |
| DPZ240503C00530000 | 4/26/2024 7:59 PM | 530 | 4.50 | 4.50 | 5.40 | 2.15 | 91.49% | 216 | 29 | 60.21% |
| DPZ240503C00535000 | 4/26/2024 7:59 PM | 535 | 3.70 | 1.30 | 4.10 | 0.86 | 30.28% | 77 | 11 | 52.37% |
| DPZ240503C00540000 | 4/26/2024 7:58 PM | 540 | 3.20 | 2.85 | 4.90 | 0.66 | 25.98% | 430 | 17 | 64.32% |
| DPZ240503C00545000 | 4/26/2024 7:57 PM | 545 | 2.55 | 2.25 | 2.70 | 0.40 | 18.60% | 58 | 5 | 59.68% |
| DPZ240503C00550000 | 4/26/2024 7:59 PM | 550 | 1.87 | 1.55 | 1.85 | 0.47 | 33.57% | 349 | 12 | 57.58% |
| DPZ240503C00555000 | 4/26/2024 7:59 PM | 555 | 0.65 | 0.65 | 1.70 | -0.55 | -45.83% | 115 | 11 | 56.18% |
| DPZ240503C00560000 | 4/26/2024 7:59 PM | 560 | 1.10 | 1.10 | 1.20 | -0.90 | -45.00% | 144 | 1 | 59.45% |
| DPZ240503C00565000 | 4/26/2024 7:59 PM | 565 | 0.95 | 0.50 | 1.05 | -1.05 | -52.50% | 90 | 2 | 57.93% |
| DPZ240503C00570000 | 4/26/2024 7:59 PM | 570 | 0.65 | 0.45 | 0.95 | -0.02 | -2.99% | 313 | 2 | 59.99% |
| DPZ240503C00575000 | 4/26/2024 7:58 PM | 575 | 0.40 | 0.40 | 0.60 | 0.40 | - | 44 | 0 | 59.38% |
| DPZ240503C00580000 | 4/26/2024 7:58 PM | 580 | 0.36 | 0.25 | 0.40 | 0.06 | 20.00% | 123 | 19 | 58.11% |
| DPZ240503C00590000 | 4/26/2024 7:59 PM | 590 | 0.25 | 0.10 | 0.25 | 0.25 | - | 362 | 15 | 58.20% |
| DPZ240503C00600000 | 4/26/2024 7:52 PM | 600 | 0.35 | 0.05 | 2.75 | 0.35 | - | 88 | 0 | 88.96% |
| DPZ240503C00610000 | 4/26/2024 6:17 PM | 610 | 0.13 | 0.00 | 2.60 | 0.13 | - | 31 | 0 | 93.70% |
| DPZ240503C00620000 | 4/26/2024 7:58 PM | 620 | 0.20 | 0.00 | 2.60 | 0.20 | - | 5 | 0 | 99.61% |
| DPZ240503C00650000 | 4/26/2024 6:31 PM | 650 | 0.03 | 0.00 | 0.05 | 0.03 | - | 7 | 0 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240503P00380000 | 4/26/2024 4:12 PM | 380 | 0.05 | 0.00 | 0.15 | 0.05 | - | 2 | 0 | 82.81% |
| DPZ240503P00390000 | 4/26/2024 7:59 PM | 390 | 0.05 | 0.00 | 0.45 | 0.05 | - | 3 | 0 | 86.62% |
| DPZ240503P00395000 | 4/26/2024 6:47 PM | 395 | 0.12 | 0.00 | 1.05 | 0.12 | - | 6 | 12 | 93.80% |
| DPZ240503P00400000 | 4/26/2024 7:57 PM | 400 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 62 | 52 | 76.07% |
| DPZ240503P00405000 | 4/26/2024 7:52 PM | 405 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 14 | 5 | 72.27% |
| DPZ240503P00410000 | 4/26/2024 7:57 PM | 410 | 0.27 | 0.15 | 0.30 | -0.18 | -40.00% | 35 | 16 | 71.00% |
| DPZ240503P00415000 | 4/26/2024 7:24 PM | 415 | 0.20 | 0.25 | 1.15 | -3.20 | -94.12% | 24 | 1 | 80.66% |
| DPZ240503P00420000 | 4/26/2024 7:53 PM | 420 | 0.30 | 0.10 | 1.20 | -0.65 | -68.42% | 95 | 5 | 75.24% |
| DPZ240503P00425000 | 4/26/2024 7:59 PM | 425 | 0.35 | 0.35 | 0.65 | -0.45 | -56.25% | 51 | 33 | 67.68% |
| DPZ240503P00430000 | 4/26/2024 7:59 PM | 430 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 15 | 25 | 62.35% |
| DPZ240503P00435000 | 4/26/2024 7:54 PM | 435 | 0.61 | 0.45 | 0.75 | 0.61 | - | 45 | 5 | 61.40% |
| DPZ240503P00440000 | 4/26/2024 7:58 PM | 440 | 0.75 | 0.60 | 0.95 | -1.30 | -63.41% | 127 | 41 | 60.16% |
| DPZ240503P00445000 | 4/26/2024 7:59 PM | 445 | 1.05 | 0.80 | 1.70 | -1.45 | -58.00% | 194 | 11 | 62.01% |
| DPZ240503P00450000 | 4/26/2024 7:59 PM | 450 | 1.05 | 1.15 | 1.25 | -1.22 | -53.74% | 169 | 14 | 56.71% |
| DPZ240503P00455000 | 4/26/2024 7:59 PM | 455 | 1.65 | 1.60 | 1.70 | -1.12 | -40.43% | 63 | 4 | 56.48% |
| DPZ240503P00460000 | 4/26/2024 7:59 PM | 460 | 2.00 | 2.00 | 2.20 | -1.70 | -45.95% | 105 | 13 | 55.23% |
| DPZ240503P00465000 | 4/26/2024 7:54 PM | 465 | 3.00 | 2.50 | 4.90 | -1.27 | -29.74% | 99 | 17 | 60.67% |
| DPZ240503P00470000 | 4/26/2024 7:49 PM | 470 | 3.60 | 3.50 | 4.20 | -5.60 | -60.87% | 70 | 12 | 55.59% |
| DPZ240503P00472500 | 4/26/2024 7:41 PM | 472.5 | 4.00 | 4.00 | 4.60 | 4.00 | - | 9 | 0 | 55.04% |
| DPZ240503P00475000 | 4/26/2024 7:59 PM | 475 | 5.20 | 1.70 | 5.20 | -1.18 | -18.50% | 48 | 30 | 56.56% |
| DPZ240503P00477500 | 4/26/2024 7:41 PM | 477.5 | 5.23 | 4.90 | 5.90 | -3.67 | -41.24% | 25 | 16 | 54.23% |
| DPZ240503P00480000 | 4/26/2024 7:53 PM | 480 | 6.42 | 2.80 | 6.70 | -0.98 | -13.24% | 34 | 21 | 56.93% |
| DPZ240503P00482500 | 4/26/2024 7:45 PM | 482.5 | 6.50 | 6.50 | 7.50 | 6.50 | - | 18 | 0 | 54.68% |
| DPZ240503P00485000 | 4/26/2024 7:53 PM | 485 | 8.09 | 6.00 | 8.60 | -2.11 | -20.69% | 101 | 10 | 52.28% |
| DPZ240503P00487500 | 4/26/2024 7:23 PM | 487.5 | 7.90 | 4.70 | 9.40 | -5.57 | -41.35% | 34 | 11 | 57.30% |
| DPZ240503P00490000 | 4/26/2024 7:57 PM | 490 | 9.50 | 6.10 | 10.40 | -5.22 | -35.46% | 377 | 23 | 57.28% |
| DPZ240503P00492500 | 4/26/2024 7:57 PM | 492.5 | 11.15 | 10.00 | 14.80 | -2.35 | -17.41% | 20 | 9 | 61.00% |
| DPZ240503P00495000 | 4/26/2024 7:57 PM | 495 | 12.22 | 9.60 | 14.20 | -1.13 | -8.46% | 55 | 96 | 54.45% |
| DPZ240503P00497500 | 4/26/2024 7:59 PM | 497.5 | 13.20 | 9.50 | 14.80 | 13.20 | - | 89 | 8 | 50.70% |
| DPZ240503P00500000 | 4/26/2024 7:59 PM | 500 | 14.11 | 11.90 | 15.10 | -1.46 | -9.38% | 150 | 42 | 51.01% |
| DPZ240503P00502500 | 4/26/2024 7:33 PM | 502.5 | 14.50 | 14.50 | 16.50 | -3.60 | -19.89% | 20 | 10 | 53.56% |
| DPZ240503P00505000 | 4/26/2024 7:59 PM | 505 | 16.85 | 15.90 | 19.40 | -4.45 | -20.89% | 11 | 10 | 56.45% |
| DPZ240503P00510000 | 4/26/2024 7:58 PM | 510 | 20.25 | 16.80 | 22.10 | -2.15 | -9.60% | 11 | 90 | 51.45% |
| DPZ240503P00515000 | 4/26/2024 7:58 PM | 515 | 23.45 | 19.60 | 24.20 | -2.35 | -9.11% | 37 | 17 | 57.47% |
| DPZ240503P00520000 | 4/26/2024 7:50 PM | 520 | 27.47 | 25.20 | 27.60 | 27.47 | - | 12 | 0 | 51.50% |
| DPZ240503P00525000 | 4/26/2024 5:57 PM | 525 | 29.50 | 27.10 | 31.30 | 29.50 | - | 10 | 2 | 56.83% |
| DPZ240503P00530000 | 4/26/2024 7:59 PM | 530 | 34.08 | 32.80 | 35.30 | 34.08 | - | 17 | 0 | 50.21% |
| DPZ240503P00535000 | 4/26/2024 7:50 PM | 535 | 38.63 | 34.30 | 41.70 | 38.63 | - | 3 | 0 | 69.73% |
| DPZ240503P00540000 | 4/26/2024 7:36 PM | 540 | 41.90 | 39.00 | 45.80 | 41.90 | - | 2 | 0 | 70.03% |
Related Tickers
WING Wingstop Inc.
382.56
+3.42%
PZZA Papa John's International, Inc.
63.10
+0.30%
YUM Yum! Brands, Inc.
141.77
+0.15%
MCD McDonald's Corporation
273.09
-0.91%
SHAK Shake Shack Inc.
104.88
+3.45%
QSR Restaurant Brands International Inc.
73.82
+1.03%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
SBUX Starbucks Corporation
88.25
+0.47%
WEN The Wendy's Company
20.14
+1.61%
CMG Chipotle Mexican Grill, Inc.
3,186.97
+2.41%