Advertisement
Advertisement
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220812C00360000 | 2022-07-28 11:47AM EDT | 360.00 | 34.30 | 43.90 | 48.60 | 0.00 | - | - | 1 | 73.05% |
| DPZ220812C00370000 | 2022-08-04 10:11AM EDT | 370.00 | 23.60 | 34.20 | 38.10 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ220812C00377500 | 2022-08-04 10:11AM EDT | 377.50 | 17.00 | 26.40 | 30.70 | 0.00 | - | - | 2 | 0.00% |
| DPZ220812C00380000 | 2022-08-09 1:39PM EDT | 380.00 | 13.10 | 22.70 | 27.90 | 0.00 | - | 12 | 19 | 0.00% |
| DPZ220812C00382500 | 2022-08-09 1:39PM EDT | 382.50 | 10.90 | 22.00 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| DPZ220812C00385000 | 2022-08-09 3:52PM EDT | 385.00 | 9.05 | 19.20 | 22.30 | 0.00 | - | 628 | 603 | 0.00% |
| DPZ220812C00387500 | 2022-08-09 3:55PM EDT | 387.50 | 7.10 | 17.50 | 19.50 | 0.00 | - | 12 | 605 | 0.00% |
| DPZ220812C00390000 | 2022-08-10 10:18AM EDT | 390.00 | 16.10 | 15.40 | 17.00 | +10.71 | +198.70% | 607 | 18 | 0.00% |
| DPZ220812C00392500 | 2022-08-08 1:58PM EDT | 392.50 | 7.20 | 12.60 | 17.20 | 0.00 | - | 5 | 19 | 44.29% |
| DPZ220812C00395000 | 2022-08-10 10:20AM EDT | 395.00 | 10.80 | 11.10 | 12.50 | +7.40 | +217.65% | 10 | 33 | 0.00% |
| DPZ220812C00397500 | 2022-08-10 10:13AM EDT | 397.50 | 9.30 | 8.70 | 10.30 | +7.00 | +304.35% | 8 | 40 | 0.00% |
| DPZ220812C00400000 | 2022-08-10 10:12AM EDT | 400.00 | 7.20 | 7.10 | 8.20 | +5.90 | +453.85% | 6 | 55 | 0.00% |
| DPZ220812C00402500 | 2022-08-10 9:51AM EDT | 402.50 | 3.60 | 5.00 | 6.60 | +2.60 | +260.00% | 8 | 19 | 18.90% |
| DPZ220812C00405000 | 2022-08-10 10:23AM EDT | 405.00 | 4.40 | 3.70 | 4.60 | +3.83 | +671.93% | 39 | 67 | 17.75% |
| DPZ220812C00407500 | 2022-08-10 10:11AM EDT | 407.50 | 2.65 | 2.45 | 3.30 | +2.28 | +616.22% | 13 | 32 | 19.46% |
| DPZ220812C00410000 | 2022-08-10 10:14AM EDT | 410.00 | 2.10 | 1.60 | 2.15 | +1.88 | +854.55% | 17 | 51 | 19.68% |
| DPZ220812C00415000 | 2022-08-10 9:59AM EDT | 415.00 | 0.70 | 0.45 | 0.85 | +0.40 | +133.33% | 1 | 72 | 20.92% |
| DPZ220812C00420000 | 2022-08-10 10:03AM EDT | 420.00 | 0.30 | 0.20 | 0.35 | +0.18 | +150.00% | 1 | 14 | 22.97% |
| DPZ220812C00425000 | 2022-08-01 11:50AM EDT | 425.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 37.74% |
| DPZ220812C00430000 | 2022-08-05 12:26PM EDT | 430.00 | 0.39 | 0.00 | 1.30 | 0.00 | - | 3 | 14 | 51.25% |
| DPZ220812C00435000 | 2022-08-01 12:49PM EDT | 435.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 2 | 69.04% |
| DPZ220812C00450000 | 2022-07-08 1:45PM EDT | 450.00 | 3.48 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 50.88% |
| DPZ220812C00455000 | 2022-07-25 9:30AM EDT | 455.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 67.29% |
| DPZ220812C00460000 | 2022-07-25 9:30AM EDT | 460.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 82.18% |
| DPZ220812C00465000 | 2022-07-21 11:51AM EDT | 465.00 | 0.77 | 0.00 | 2.00 | 0.00 | - | 40 | 1 | 93.46% |
| DPZ220812C00470000 | 2022-07-21 11:51AM EDT | 470.00 | 0.64 | 0.00 | 1.80 | 0.00 | - | 40 | 1 | 97.12% |
| DPZ220812C00480000 | 2022-07-20 3:49PM EDT | 480.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | 284 | 31 | 65.23% |
| DPZ220812C00490000 | 2022-07-20 3:49PM EDT | 490.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 284 | 82 | 101.86% |
| DPZ220812C00500000 | 2022-08-02 3:26PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 79.69% |
| DPZ220812C00510000 | 2022-08-09 12:57PM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 280 | 86.72% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ220812P00220000 | 2022-08-05 2:50PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 657 | 228.13% |
| DPZ220812P00230000 | 2022-07-26 9:37AM EDT | 230.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 212.50% |
| DPZ220812P00250000 | 2022-07-21 1:40PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 248.63% |
| DPZ220812P00290000 | 2022-07-25 1:39PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 180.66% |
| DPZ220812P00295000 | 2022-07-06 3:02PM EDT | 295.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 0 | 193.16% |
| DPZ220812P00340000 | 2022-08-01 9:45AM EDT | 340.00 | 0.66 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 95.51% |
| DPZ220812P00345000 | 2022-08-02 11:05AM EDT | 345.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 30 | 103.22% |
| DPZ220812P00350000 | 2022-08-08 9:45AM EDT | 350.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 82.23% |
| DPZ220812P00355000 | 2022-07-29 3:51PM EDT | 355.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 95.85% |
| DPZ220812P00360000 | 2022-08-08 9:35AM EDT | 360.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 71.68% |
| DPZ220812P00365000 | 2022-08-09 11:21AM EDT | 365.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 70.70% |
| DPZ220812P00370000 | 2022-08-10 9:39AM EDT | 370.00 | 0.08 | 0.00 | 0.45 | -0.29 | -78.38% | 15 | 47 | 57.32% |
| DPZ220812P00375000 | 2022-08-10 9:39AM EDT | 375.00 | 0.18 | 0.00 | 1.05 | -0.32 | -64.00% | 17 | 126 | 59.72% |
| DPZ220812P00377500 | 2022-08-08 2:16PM EDT | 377.50 | 0.55 | 0.05 | 0.95 | 0.00 | - | 13 | 15 | 55.40% |
| DPZ220812P00380000 | 2022-08-10 9:38AM EDT | 380.00 | 0.16 | 0.00 | 0.45 | -0.94 | -85.45% | 10 | 30 | 50.49% |
| DPZ220812P00382500 | 2022-08-09 10:06AM EDT | 382.50 | 0.65 | 0.00 | 1.20 | 0.00 | - | 5 | 59 | 50.00% |
| DPZ220812P00385000 | 2022-08-09 3:59PM EDT | 385.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 4 | 33 | 44.19% |
| DPZ220812P00387500 | 2022-08-10 10:23AM EDT | 387.50 | 0.20 | 0.20 | 0.40 | -2.40 | -92.31% | 36 | 44 | 38.33% |
| DPZ220812P00390000 | 2022-08-10 10:19AM EDT | 390.00 | 0.20 | 0.25 | 0.55 | -2.75 | -93.22% | 6 | 33 | 37.43% |
| DPZ220812P00392500 | 2022-08-10 9:35AM EDT | 392.50 | 1.75 | 0.40 | 0.65 | -0.80 | -31.37% | 3 | 20 | 35.01% |
| DPZ220812P00395000 | 2022-08-10 10:02AM EDT | 395.00 | 0.80 | 0.70 | 0.95 | -1.70 | -68.00% | 4 | 34 | 34.72% |
| DPZ220812P00397500 | 2022-08-10 9:50AM EDT | 397.50 | 1.60 | 1.00 | 1.35 | -5.70 | -78.08% | 8 | 25 | 34.35% |
| DPZ220812P00400000 | 2022-08-10 10:19AM EDT | 400.00 | 1.55 | 1.45 | 1.95 | -7.25 | -82.39% | 10 | 48 | 34.61% |
| DPZ220812P00402500 | 2022-08-10 10:14AM EDT | 402.50 | 1.90 | 2.25 | 2.75 | -6.30 | -76.83% | 7 | 4 | 35.08% |
| DPZ220812P00405000 | 2022-08-10 10:05AM EDT | 405.00 | 3.30 | 2.85 | 3.90 | -9.20 | -73.60% | 2 | 7 | 36.71% |
| DPZ220812P00407500 | 2022-08-10 10:09AM EDT | 407.50 | 4.70 | 4.20 | 5.30 | -8.80 | -65.19% | 9 | 2 | 38.65% |
| DPZ220812P00410000 | 2022-08-08 2:01PM EDT | 410.00 | 14.00 | 5.20 | 6.60 | 0.00 | - | 3 | 13 | 38.66% |
| DPZ220812P00415000 | 2022-08-01 10:17AM EDT | 415.00 | 22.80 | 9.30 | 11.40 | 0.00 | - | 1 | 2 | 51.04% |
| DPZ220812P00435000 | 2022-07-29 10:19AM EDT | 435.00 | 46.90 | 26.00 | 32.20 | 0.00 | - | 2 | 0 | 71.92% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
