NYSE - Delayed Quote • USD
Domino's Pizza, Inc. (DPZ)
At close: 4:00 PM EDT
After hours: 6:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426C00360000 | 4/8/2024 2:13 PM | 360 | 142.00 | 135.00 | 144.00 | 0.00 | 0.00% | - | 1 | 297.66% |
| DPZ240426C00390000 | 3/28/2024 5:16 PM | 390 | 107.54 | 105.00 | 114.00 | 0.00 | 0.00% | 1 | 1 | 233.01% |
| DPZ240426C00430000 | 3/28/2024 5:16 PM | 430 | 68.66 | 65.20 | 74.00 | 0.00 | 0.00% | 1 | 1 | 157.23% |
| DPZ240426C00435000 | 3/12/2024 7:38 PM | 435 | 27.80 | 66.30 | 75.60 | 0.00 | 0.00% | - | 1 | 287.77% |
| DPZ240426C00440000 | 4/23/2024 7:00 PM | 440 | 59.97 | 55.20 | 64.00 | 19.62 | 48.62% | 3 | 9 | 136.82% |
| DPZ240426C00445000 | 4/15/2024 7:43 PM | 445 | 45.77 | 50.20 | 59.00 | 0.00 | 0.00% | 2 | 7 | 126.56% |
| DPZ240426C00450000 | 4/12/2024 1:58 PM | 450 | 52.08 | 45.20 | 54.00 | 0.00 | 0.00% | 2 | 59 | 116.41% |
| DPZ240426C00455000 | 3/26/2024 2:33 PM | 455 | 31.24 | 31.80 | 37.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DPZ240426C00460000 | 4/26/2024 7:13 PM | 460 | 41.55 | 35.20 | 44.00 | 21.51 | 107.34% | 1 | 15 | 96.00% |
| DPZ240426C00465000 | 4/22/2024 3:11 PM | 465 | 9.10 | 30.10 | 39.00 | 0.00 | 0.00% | 4 | 9 | 83.89% |
| DPZ240426C00470000 | 4/25/2024 1:55 PM | 470 | 16.55 | 25.20 | 34.00 | 0.00 | 0.00% | 1 | 26 | 75.24% |
| DPZ240426C00475000 | 4/25/2024 1:54 PM | 475 | 22.86 | 20.40 | 29.00 | 12.03 | 111.08% | 1 | 64 | 67.43% |
| DPZ240426C00477500 | 4/26/2024 4:00 PM | 477.5 | 23.03 | 17.90 | 26.20 | 15.03 | 187.88% | 1 | 15 | 58.01% |
| DPZ240426C00480000 | 4/26/2024 6:11 PM | 480 | 20.00 | 15.40 | 23.70 | 11.76 | 142.72% | 1 | 45 | 52.64% |
| DPZ240426C00482500 | 4/25/2024 1:55 PM | 482.5 | 5.20 | 12.90 | 21.50 | 0.00 | 0.00% | 3 | 31 | 50.73% |
| DPZ240426C00485000 | 4/26/2024 6:48 PM | 485 | 15.00 | 10.40 | 19.00 | 2.26 | 17.74% | 8 | 40 | 102.20% |
| DPZ240426C00487500 | 4/26/2024 7:47 PM | 487.5 | 13.30 | 8.70 | 15.60 | 2.40 | 22.02% | 26 | 43 | 83.56% |
| DPZ240426C00490000 | 4/25/2024 6:07 PM | 490 | 8.90 | 7.50 | 12.90 | 0.90 | 11.25% | 1 | 15 | 72.73% |
| DPZ240426C00492500 | 4/26/2024 2:39 PM | 492.5 | 8.80 | 4.60 | 11.50 | 2.70 | 44.26% | 11 | 25 | 75.12% |
| DPZ240426C00495000 | 4/26/2024 7:46 PM | 495 | 6.00 | 2.80 | 8.20 | 1.20 | 25.00% | 23 | 145 | 57.28% |
| DPZ240426C00497500 | 4/26/2024 5:22 PM | 497.5 | 2.95 | 0.05 | 5.60 | 0.35 | 13.46% | 2 | 23 | 45.87% |
| DPZ240426C00500000 | 4/26/2024 7:55 PM | 500 | 0.45 | 0.00 | 1.35 | -1.55 | -77.50% | 70 | 168 | 17.03% |
| DPZ240426C00502500 | 4/26/2024 7:37 PM | 502.5 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 55 | 5 | 8.20% |
| DPZ240426C00505000 | 4/26/2024 7:07 PM | 505 | 0.08 | 0.00 | 0.35 | -0.72 | -90.00% | 12 | 71 | 20.17% |
| DPZ240426C00507500 | 4/26/2024 1:58 PM | 507.5 | 0.20 | 0.00 | 2.60 | -0.05 | -20.00% | 10 | 8 | 55.93% |
| DPZ240426C00510000 | 4/26/2024 1:57 PM | 510 | 0.53 | 0.00 | 2.60 | 0.43 | 430.00% | 1 | 23 | 63.53% |
| DPZ240426C00512500 | 4/15/2024 7:51 PM | 512.5 | 0.05 | 0.00 | 2.60 | -1.40 | -96.55% | 4 | 10 | 53.49% |
| DPZ240426C00515000 | 4/26/2024 1:57 PM | 515 | 0.28 | 0.00 | 0.05 | 0.16 | 133.33% | 1 | 27 | 28.71% |
| DPZ240426C00517500 | 4/25/2024 4:19 PM | 517.5 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 65.53% |
| DPZ240426C00520000 | 4/26/2024 6:01 PM | 520 | 0.25 | 0.00 | 0.05 | 0.20 | 400.00% | 36 | 21 | 35.94% |
| DPZ240426C00525000 | 4/26/2024 1:43 PM | 525 | 0.10 | 0.00 | 0.05 | -1.60 | -94.12% | 6 | 2 | 43.16% |
| DPZ240426C00530000 | 4/26/2024 2:26 PM | 530 | 0.05 | 0.00 | 0.05 | -1.92 | -97.46% | 25 | 2 | 50.00% |
| DPZ240426C00535000 | 4/26/2024 1:42 PM | 535 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 25 | 2 | 52.34% |
| DPZ240426C00540000 | 4/26/2024 1:53 PM | 540 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 1 | 58.59% |
| DPZ240426C00550000 | 4/26/2024 7:54 PM | 550 | 0.01 | 0.00 | 0.20 | -0.64 | -98.46% | 2 | 2 | 83.01% |
| DPZ240426C00570000 | 4/9/2024 3:33 PM | 570 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 2 | 130.08% |
| DPZ240426C00590000 | 4/9/2024 6:13 PM | 590 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 179.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426P00385000 | 4/15/2024 5:37 PM | 385 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 5 | 328.27% |
| DPZ240426P00390000 | 4/17/2024 6:57 PM | 390 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | - | 17 | 315.09% |
| DPZ240426P00395000 | 4/16/2024 2:42 PM | 395 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 302.00% |
| DPZ240426P00400000 | 4/22/2024 1:53 PM | 400 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 150.00% |
| DPZ240426P00405000 | 4/22/2024 5:48 PM | 405 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 29 | 142.19% |
| DPZ240426P00410000 | 4/22/2024 5:51 PM | 410 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 22 | 257.23% |
| DPZ240426P00415000 | 4/22/2024 1:30 PM | 415 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 7 | 223.34% |
| DPZ240426P00420000 | 4/23/2024 4:12 PM | 420 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 28 | 211.57% |
| DPZ240426P00425000 | 4/19/2024 4:12 PM | 425 | 0.74 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 4 | 199.90% |
| DPZ240426P00430000 | 3/28/2024 3:34 PM | 430 | 2.15 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 9 | 188.18% |
| DPZ240426P00435000 | 4/16/2024 1:54 PM | 435 | 0.54 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 24 | 139.84% |
| DPZ240426P00440000 | 4/25/2024 7:47 PM | 440 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 185 | 89.84% |
| DPZ240426P00445000 | 4/23/2024 1:33 PM | 445 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 18 | 153.32% |
| DPZ240426P00450000 | 4/22/2024 3:22 PM | 450 | 0.05 | 0.00 | 1.65 | -0.45 | -90.00% | 1 | 18 | 127.54% |
| DPZ240426P00455000 | 4/23/2024 7:33 PM | 455 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 24 | 129.98% |
| DPZ240426P00460000 | 4/24/2024 6:55 PM | 460 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 47 | 118.21% |
| DPZ240426P00465000 | 4/24/2024 2:47 PM | 465 | 0.35 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 69 | 106.35% |
| DPZ240426P00470000 | 4/26/2024 3:45 PM | 470 | 0.05 | 0.00 | 2.40 | -0.07 | -58.33% | 11 | 35 | 92.24% |
| DPZ240426P00475000 | 4/26/2024 5:38 PM | 475 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 6 | 77 | 42.58% |
| DPZ240426P00477500 | 4/25/2024 4:20 PM | 477.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 54 | 38.67% |
| DPZ240426P00480000 | 4/26/2024 5:58 PM | 480 | 0.28 | 0.00 | 1.00 | 0.15 | 115.38% | 6 | 89 | 53.17% |
| DPZ240426P00482500 | 4/25/2024 7:59 PM | 482.5 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 8 | 18 | 51.17% |
| DPZ240426P00485000 | 4/24/2024 5:52 PM | 485 | 0.13 | 0.00 | 0.65 | -2.92 | -95.74% | 1 | 44 | 45.36% |
| DPZ240426P00487500 | 4/26/2024 1:54 PM | 487.5 | 0.10 | 0.00 | 0.05 | -0.30 | -75.00% | 96 | 79 | 22.46% |
| DPZ240426P00490000 | 4/26/2024 1:45 PM | 490 | 0.25 | 0.00 | 1.10 | -0.85 | -77.27% | 10 | 45 | 40.19% |
| DPZ240426P00492500 | 4/26/2024 3:26 PM | 492.5 | 0.22 | 0.00 | 0.05 | -0.78 | -78.00% | 41 | 30 | 13.97% |
| DPZ240426P00495000 | 4/26/2024 6:14 PM | 495 | 0.14 | 0.00 | 0.25 | -2.01 | -93.49% | 70 | 50 | 14.16% |
| DPZ240426P00497500 | 4/26/2024 7:07 PM | 497.5 | 0.10 | 0.00 | 0.40 | -2.48 | -96.12% | 120 | 2 | 9.55% |
| DPZ240426P00500000 | 4/26/2024 7:33 PM | 500 | 0.75 | 0.00 | 0.75 | -4.65 | -86.11% | 319 | 4 | 0.00% |
| DPZ240426P00505000 | 4/19/2024 6:38 PM | 505 | 32.90 | 2.25 | 6.90 | 0.00 | 0.00% | 9 | 0 | 29.25% |
| DPZ240426P00507500 | 4/15/2024 6:17 PM | 507.5 | 18.40 | 3.70 | 10.30 | 0.00 | 0.00% | 7 | 0 | 47.51% |
| DPZ240426P00510000 | 4/18/2024 5:09 PM | 510 | 28.00 | 6.40 | 11.80 | 0.00 | 0.00% | 1 | 0 | 40.75% |
Related Tickers
PZZA Papa John's International, Inc.
63.10
+0.30%
YUM Yum! Brands, Inc.
141.77
+0.15%
WING Wingstop Inc.
382.56
+3.42%
QSR Restaurant Brands International Inc.
73.82
+1.03%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
MCD McDonald's Corporation
273.09
-0.91%
SHAK Shake Shack Inc.
104.88
+3.45%
WEN The Wendy's Company
20.14
+1.61%
SBUX Starbucks Corporation
88.25
+0.47%
DRI Darden Restaurants, Inc.
156.10
-0.28%