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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621C00165000 | 8/4/2023 7:50 PM | 165 | 237.00 | 228.00 | 235.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| DPZ240621C00190000 | 7/18/2023 5:31 PM | 190 | 211.10 | 201.10 | 209.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DPZ240621C00260000 | 7/6/2023 5:49 PM | 260 | 92.39 | 147.10 | 155.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ240621C00270000 | 11/27/2023 3:15 PM | 270 | 123.30 | 145.40 | 154.80 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| DPZ240621C00280000 | 11/7/2023 2:55 PM | 280 | 101.70 | 126.40 | 134.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ240621C00300000 | 4/4/2024 5:17 PM | 300 | 198.71 | 197.20 | 207.00 | 0.00 | 0.00% | 5 | 4 | 83.09% |
| DPZ240621C00310000 | 1/8/2024 7:54 PM | 310 | 102.00 | 114.10 | 123.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| DPZ240621C00320000 | 2/21/2024 5:36 PM | 320 | 105.20 | 138.00 | 147.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| DPZ240621C00330000 | 1/3/2024 8:36 PM | 330 | 84.80 | 96.20 | 104.80 | 0.00 | 0.00% | 6 | 15 | 0.00% |
| DPZ240621C00340000 | 2/20/2024 4:43 PM | 340 | 88.20 | 116.00 | 125.00 | 0.00 | 0.00% | 5 | 16 | 0.00% |
| DPZ240621C00350000 | 4/3/2024 4:12 PM | 350 | 157.00 | 148.00 | 157.00 | 0.00 | 0.00% | 1 | 16 | 63.42% |
| DPZ240621C00360000 | 2/26/2024 4:44 PM | 360 | 109.97 | 133.00 | 142.00 | 0.00 | 0.00% | 5 | 24 | 57.17% |
| DPZ240621C00370000 | 1/17/2024 2:54 PM | 370 | 71.40 | 66.90 | 69.10 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| DPZ240621C00380000 | 3/12/2024 7:12 PM | 380 | 77.90 | 124.40 | 133.90 | 0.00 | 0.00% | 1 | 12 | 70.82% |
| DPZ240621C00390000 | 2/26/2024 8:03 PM | 390 | 79.20 | 104.00 | 113.00 | 0.00 | 0.00% | 1 | 42 | 49.30% |
| DPZ240621C00400000 | 3/26/2024 2:47 PM | 400 | 86.48 | 90.80 | 98.70 | 0.00 | 0.00% | 5 | 47 | 0.00% |
| DPZ240621C00410000 | 4/19/2024 3:25 PM | 410 | 72.50 | 89.80 | 99.00 | 0.00 | 0.00% | 1 | 39 | 56.35% |
| DPZ240621C00420000 | 3/12/2024 7:59 PM | 420 | 46.13 | 87.40 | 96.00 | 0.00 | 0.00% | 1 | 31 | 57.09% |
| DPZ240621C00430000 | 4/24/2024 5:46 PM | 430 | 63.33 | 71.30 | 80.00 | 0.00 | 0.00% | 1 | 69 | 49.08% |
| DPZ240621C00440000 | 4/22/2024 5:52 PM | 440 | 44.70 | 64.10 | 71.00 | 0.00 | 0.00% | 5 | 122 | 46.19% |
| DPZ240621C00450000 | 4/26/2024 2:51 PM | 450 | 59.10 | 55.00 | 62.20 | 18.10 | 44.15% | 1 | 92 | 43.39% |
| DPZ240621C00460000 | 4/22/2024 2:20 PM | 460 | 30.70 | 47.60 | 52.10 | 0.00 | 0.00% | 1 | 45 | 38.28% |
| DPZ240621C00470000 | 4/25/2024 2:38 PM | 470 | 35.20 | 40.00 | 46.40 | 0.00 | 0.00% | 2 | 157 | 39.52% |
| DPZ240621C00480000 | 4/25/2024 3:32 PM | 480 | 30.60 | 32.90 | 36.90 | 0.00 | 0.00% | 2 | 323 | 34.68% |
| DPZ240621C00490000 | 4/26/2024 4:54 PM | 490 | 29.30 | 28.80 | 29.80 | 1.50 | 5.40% | 33 | 206 | 32.67% |
| DPZ240621C00500000 | 4/26/2024 7:27 PM | 500 | 23.15 | 23.30 | 24.30 | 0.65 | 2.89% | 28 | 173 | 32.03% |
| DPZ240621C00510000 | 4/26/2024 7:27 PM | 510 | 18.15 | 18.50 | 19.40 | 2.05 | 12.73% | 22 | 562 | 31.35% |
| DPZ240621C00520000 | 4/26/2024 7:52 PM | 520 | 15.82 | 14.50 | 15.40 | 5.02 | 46.48% | 30 | 79 | 31.01% |
| DPZ240621C00530000 | 4/26/2024 5:49 PM | 530 | 11.25 | 11.10 | 11.90 | 0.75 | 7.14% | 9 | 182 | 30.52% |
| DPZ240621C00540000 | 4/26/2024 7:51 PM | 540 | 8.40 | 8.30 | 8.90 | 2.09 | 33.12% | 80 | 450 | 29.88% |
| DPZ240621C00550000 | 4/26/2024 7:57 PM | 550 | 6.52 | 6.20 | 6.80 | 1.02 | 18.55% | 34 | 62 | 29.83% |
| DPZ240621C00560000 | 4/26/2024 7:57 PM | 560 | 4.89 | 4.50 | 5.10 | 0.69 | 16.43% | 9 | 402 | 29.74% |
| DPZ240621C00570000 | 4/25/2024 6:31 PM | 570 | 3.10 | 2.65 | 3.70 | 0.00 | 0.00% | 8 | 410 | 29.47% |
| DPZ240621C00580000 | 4/26/2024 7:47 PM | 580 | 2.62 | 2.40 | 2.70 | 0.27 | 11.49% | 3 | 45 | 29.41% |
| DPZ240621C00590000 | 4/26/2024 7:47 PM | 590 | 1.90 | 1.75 | 2.00 | 0.07 | 3.83% | 2 | 78 | 29.55% |
| DPZ240621C00600000 | 4/26/2024 7:58 PM | 600 | 1.45 | 0.80 | 1.50 | 0.12 | 9.02% | 13 | 54 | 29.81% |
| DPZ240621C00620000 | 4/26/2024 7:40 PM | 620 | 0.90 | 0.35 | 1.60 | -0.40 | -30.77% | 1 | 3 | 34.29% |
| DPZ240621C00660000 | 3/21/2024 5:23 PM | 660 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 41.25% |
| DPZ240621C00720000 | 4/4/2024 2:14 PM | 720 | 0.45 | 0.05 | 0.60 | 0.00 | 0.00% | 10 | 10 | 44.19% |
| DPZ240621C00740000 | 4/4/2024 2:13 PM | 740 | 0.46 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 2 | 52.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621P00165000 | 3/4/2024 2:30 PM | 165 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 131.20% |
| DPZ240621P00170000 | 9/26/2023 4:21 PM | 170 | 1.12 | 0.10 | 2.45 | 0.00 | 0.00% | 1 | 1 | 138.38% |
| DPZ240621P00175000 | 2/7/2024 6:16 PM | 175 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 147.29% |
| DPZ240621P00190000 | 1/22/2024 5:14 PM | 190 | 0.55 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 5 | 125.44% |
| DPZ240621P00195000 | 4/1/2024 3:00 PM | 195 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 78.13% |
| DPZ240621P00200000 | 3/5/2024 3:22 PM | 200 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 109.72% |
| DPZ240621P00210000 | 2/14/2024 5:11 PM | 210 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 104.30% |
| DPZ240621P00220000 | 10/10/2023 6:40 PM | 220 | 3.20 | 1.10 | 2.25 | 0.00 | 0.00% | 80 | 80 | 112.52% |
| DPZ240621P00230000 | 2/14/2024 6:20 PM | 230 | 0.35 | 0.15 | 1.50 | 0.00 | 0.00% | 1 | 10 | 95.51% |
| DPZ240621P00240000 | 2/16/2024 2:53 PM | 240 | 0.65 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 16 | 89.89% |
| DPZ240621P00250000 | 4/19/2024 1:30 PM | 250 | 0.05 | 0.05 | 0.90 | 0.00 | 0.00% | 16 | 39 | 79.59% |
| DPZ240621P00260000 | 4/19/2024 2:29 PM | 260 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 73 | 87.84% |
| DPZ240621P00270000 | 4/24/2024 7:52 PM | 270 | 0.14 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 48 | 83.57% |
| DPZ240621P00280000 | 4/23/2024 5:05 PM | 280 | 0.15 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 26 | 79.20% |
| DPZ240621P00290000 | 4/17/2024 7:27 PM | 290 | 0.30 | 0.00 | 2.70 | 0.00 | 0.00% | 8 | 161 | 75.20% |
| DPZ240621P00300000 | 4/23/2024 1:49 PM | 300 | 0.25 | 0.05 | 1.85 | 0.00 | 0.00% | 1 | 222 | 66.98% |
| DPZ240621P00310000 | 2/23/2024 6:20 PM | 310 | 1.95 | 0.30 | 1.65 | 0.00 | 0.00% | 3 | 60 | 63.44% |
| DPZ240621P00320000 | 3/15/2024 5:15 PM | 320 | 1.05 | 0.15 | 2.90 | 0.00 | 0.00% | 3 | 51 | 64.60% |
| DPZ240621P00330000 | 2/27/2024 7:10 PM | 330 | 1.35 | 0.35 | 1.90 | 0.00 | 0.00% | 1 | 30 | 57.51% |
| DPZ240621P00340000 | 2/29/2024 5:57 PM | 340 | 1.67 | 0.00 | 3.50 | 0.00 | 0.00% | 11 | 54 | 58.55% |
| DPZ240621P00350000 | 4/15/2024 5:19 PM | 350 | 0.75 | 0.20 | 3.30 | 0.00 | 0.00% | 2 | 63 | 54.80% |
| DPZ240621P00360000 | 4/26/2024 7:02 PM | 360 | 0.68 | 0.25 | 1.80 | -0.28 | -29.17% | 2 | 118 | 51.44% |
| DPZ240621P00370000 | 4/2/2024 2:37 PM | 370 | 2.15 | 0.35 | 3.30 | 0.00 | 0.00% | 3 | 147 | 54.85% |
| DPZ240621P00380000 | 4/26/2024 6:33 PM | 380 | 0.90 | 0.40 | 3.50 | -0.30 | -25.00% | 1 | 221 | 51.70% |
| DPZ240621P00390000 | 4/23/2024 5:58 PM | 390 | 1.65 | 0.65 | 2.15 | 0.00 | 0.00% | 1 | 235 | 42.49% |
| DPZ240621P00400000 | 4/26/2024 7:24 PM | 400 | 1.38 | 0.65 | 1.60 | -1.77 | -56.19% | 168 | 158 | 36.48% |
| DPZ240621P00410000 | 4/19/2024 1:58 PM | 410 | 3.23 | 1.20 | 1.90 | 0.00 | 0.00% | 1 | 71 | 34.47% |
| DPZ240621P00420000 | 4/26/2024 6:51 PM | 420 | 2.30 | 1.50 | 2.40 | -1.45 | -38.67% | 7 | 195 | 32.96% |
| DPZ240621P00430000 | 4/26/2024 7:59 PM | 430 | 2.68 | 0.55 | 3.20 | -0.68 | -20.24% | 4 | 370 | 31.92% |
| DPZ240621P00440000 | 4/26/2024 7:57 PM | 440 | 4.24 | 3.80 | 4.60 | -0.46 | -9.79% | 21 | 539 | 31.74% |
| DPZ240621P00450000 | 4/26/2024 7:57 PM | 450 | 5.66 | 4.10 | 5.90 | -1.40 | -19.83% | 9 | 309 | 30.50% |
| DPZ240621P00460000 | 4/26/2024 2:37 PM | 460 | 7.50 | 7.10 | 8.10 | -0.48 | -6.02% | 2 | 87 | 30.24% |
| DPZ240621P00470000 | 4/26/2024 2:29 PM | 470 | 9.58 | 9.60 | 14.10 | -0.89 | -8.50% | 30 | 429 | 34.82% |
| DPZ240621P00480000 | 4/26/2024 7:52 PM | 480 | 13.32 | 11.30 | 14.60 | -3.48 | -20.71% | 21 | 105 | 30.21% |
| DPZ240621P00490000 | 4/26/2024 4:32 PM | 490 | 16.10 | 16.40 | 17.50 | -1.20 | -6.94% | 22 | 79 | 28.40% |
| DPZ240621P00500000 | 4/26/2024 7:48 PM | 500 | 20.08 | 20.80 | 21.90 | -2.52 | -11.15% | 83 | 34 | 27.72% |
| DPZ240621P00510000 | 4/26/2024 3:31 PM | 510 | 24.80 | 26.00 | 27.10 | -3.20 | -11.43% | 35 | 43 | 27.14% |
| DPZ240621P00520000 | 4/26/2024 6:12 PM | 520 | 31.90 | 31.90 | 33.30 | -1.90 | -5.62% | 4 | 4 | 26.91% |
| DPZ240621P00530000 | 4/19/2024 1:35 PM | 530 | 53.10 | 37.40 | 41.70 | 0.00 | 0.00% | 1 | 1 | 28.90% |
| DPZ240621P00550000 | 4/15/2024 7:56 PM | 550 | 62.40 | 50.00 | 58.60 | 0.00 | 0.00% | 1 | 1 | 31.35% |
| DPZ240621P00570000 | 2/26/2024 2:31 PM | 570 | 100.80 | 80.50 | 86.50 | 0.00 | 0.00% | 1 | 0 | 50.67% |
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%