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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920C00250000 | 1/17/2024 8:14 PM | 250 | 177.81 | 174.00 | 183.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ240920C00270000 | 1/4/2024 3:39 PM | 270 | 142.30 | 155.60 | 165.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ240920C00340000 | 1/9/2024 7:25 PM | 340 | 90.00 | 100.80 | 103.50 | 0.00 | 0.00% | - | 2 | 0.00% |
| DPZ240920C00350000 | 2/26/2024 2:43 PM | 350 | 130.71 | 143.60 | 150.30 | 0.00 | 0.00% | 1 | 1 | 31.38% |
| DPZ240920C00360000 | 4/5/2024 4:40 PM | 360 | 140.00 | 144.00 | 153.00 | 0.00 | 0.00% | 5 | 4 | 55.40% |
| DPZ240920C00370000 | 3/20/2024 7:39 PM | 370 | 93.87 | 110.00 | 119.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DPZ240920C00380000 | 4/26/2024 5:07 PM | 380 | 130.67 | 125.90 | 135.00 | 45.87 | 54.09% | 1 | 2 | 51.60% |
| DPZ240920C00410000 | 4/4/2024 7:20 PM | 410 | 94.70 | 100.20 | 108.00 | 0.00 | 0.00% | 2 | 15 | 45.38% |
| DPZ240920C00420000 | 4/5/2024 1:39 PM | 420 | 86.90 | 92.40 | 99.60 | 0.00 | 0.00% | 5 | 8 | 43.81% |
| DPZ240920C00430000 | 4/4/2024 2:17 PM | 430 | 86.86 | 83.40 | 92.00 | 0.00 | 0.00% | 1 | 37 | 42.92% |
| DPZ240920C00440000 | 4/10/2024 1:53 PM | 440 | 77.65 | 76.00 | 82.80 | 0.00 | 0.00% | 1 | 24 | 40.28% |
| DPZ240920C00450000 | 4/26/2024 7:23 PM | 450 | 73.15 | 69.10 | 74.60 | 10.75 | 17.23% | 3 | 22 | 38.50% |
| DPZ240920C00460000 | 4/26/2024 2:51 PM | 460 | 65.10 | 60.50 | 66.50 | 15.90 | 32.32% | 1 | 5 | 36.66% |
| DPZ240920C00470000 | 4/25/2024 4:18 PM | 470 | 55.12 | 53.10 | 61.40 | 0.00 | 0.00% | 28 | 67 | 37.22% |
| DPZ240920C00480000 | 4/24/2024 6:26 PM | 480 | 42.23 | 48.50 | 53.30 | 0.00 | 0.00% | 1 | 17 | 34.96% |
| DPZ240920C00490000 | 4/25/2024 2:29 PM | 490 | 38.90 | 42.10 | 47.20 | 0.00 | 0.00% | 10 | 57 | 34.13% |
| DPZ240920C00500000 | 4/26/2024 7:01 PM | 500 | 40.71 | 39.70 | 40.70 | 2.41 | 6.29% | 1 | 70 | 32.71% |
| DPZ240920C00510000 | 4/25/2024 2:12 PM | 510 | 29.90 | 34.70 | 36.00 | 0.00 | 0.00% | 2 | 121 | 32.44% |
| DPZ240920C00520000 | 4/26/2024 4:51 PM | 520 | 30.89 | 30.20 | 31.70 | 5.09 | 19.73% | 5 | 52 | 32.20% |
| DPZ240920C00530000 | 4/25/2024 2:12 PM | 530 | 26.30 | 26.10 | 28.30 | 4.20 | 19.00% | 2 | 90 | 32.38% |
| DPZ240920C00540000 | 4/25/2024 2:12 PM | 540 | 18.90 | 20.30 | 24.60 | 0.00 | 0.00% | 2 | 28 | 32.05% |
| DPZ240920C00550000 | 4/26/2024 3:44 PM | 550 | 19.30 | 16.80 | 21.30 | 6.70 | 53.17% | 42 | 31 | 31.76% |
| DPZ240920C00560000 | 4/26/2024 4:51 PM | 560 | 16.76 | 15.70 | 17.70 | 2.66 | 18.87% | 2 | 36 | 30.91% |
| DPZ240920C00570000 | 4/26/2024 7:47 PM | 570 | 14.70 | 13.10 | 15.60 | 4.22 | 40.27% | 2 | 129 | 31.12% |
| DPZ240920C00580000 | 4/26/2024 5:44 PM | 580 | 12.60 | 11.10 | 12.80 | 4.00 | 46.51% | 2 | 123 | 30.39% |
| DPZ240920C00590000 | 4/26/2024 7:01 PM | 590 | 10.65 | 9.10 | 11.30 | -0.35 | -3.18% | 2 | 29 | 30.69% |
| DPZ240920C00600000 | 4/26/2024 5:45 PM | 600 | 8.90 | 7.80 | 9.40 | 3.78 | 73.83% | 1 | 9 | 30.32% |
| DPZ240920C00620000 | 4/26/2024 5:46 PM | 620 | 6.40 | 5.70 | 6.70 | 1.90 | 42.22% | 31 | 1 | 30.11% |
| DPZ240920C00640000 | 4/26/2024 2:50 PM | 640 | 3.90 | 2.65 | 5.10 | -1.30 | -25.00% | 1 | 32 | 30.56% |
| DPZ240920C00660000 | 4/26/2024 6:03 PM | 660 | 3.10 | 1.30 | 5.00 | 1.03 | 49.76% | 2 | 1 | 33.00% |
| DPZ240920C00720000 | 4/26/2024 7:37 PM | 720 | 1.30 | 0.50 | 1.75 | 0.20 | 18.18% | 1 | 4 | 32.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240920P00210000 | 2/5/2024 6:27 PM | 210 | 0.50 | 0.00 | 3.00 | 0.00 | 0.00% | - | 5 | 71.28% |
| DPZ240920P00240000 | 3/15/2024 1:30 PM | 240 | 0.50 | 0.15 | 1.00 | 0.00 | 0.00% | 1 | 28 | 52.86% |
| DPZ240920P00250000 | 2/23/2024 6:42 PM | 250 | 1.25 | 0.00 | 4.50 | 0.00 | 0.00% | 5 | 5 | 62.60% |
| DPZ240920P00270000 | 2/26/2024 2:34 PM | 270 | 1.45 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 56.20% |
| DPZ240920P00280000 | 3/11/2024 5:51 PM | 280 | 1.50 | 0.05 | 1.70 | 0.00 | 0.00% | 1 | 14 | 50.79% |
| DPZ240920P00290000 | 3/11/2024 6:20 PM | 290 | 1.75 | 0.05 | 3.90 | 0.00 | 0.00% | 1 | 6 | 56.94% |
| DPZ240920P00300000 | 4/17/2024 7:45 PM | 300 | 1.20 | 0.35 | 1.55 | 0.00 | 0.00% | 4 | 16 | 44.71% |
| DPZ240920P00310000 | 2/26/2024 6:27 PM | 310 | 2.20 | 0.55 | 4.00 | 0.00 | 0.00% | 6 | 3 | 51.34% |
| DPZ240920P00320000 | 4/17/2024 7:18 PM | 320 | 1.65 | 0.75 | 1.80 | 0.00 | 0.00% | 4 | 57 | 40.92% |
| DPZ240920P00330000 | 4/2/2024 5:47 PM | 330 | 1.74 | 1.05 | 2.55 | 0.00 | 0.00% | 1 | 27 | 41.32% |
| DPZ240920P00340000 | 3/19/2024 3:26 PM | 340 | 3.75 | 1.60 | 2.70 | 0.00 | 0.00% | 10 | 28 | 39.31% |
| DPZ240920P00350000 | 4/24/2024 6:35 PM | 350 | 2.60 | 1.80 | 3.00 | 0.00 | 0.00% | 1 | 35 | 37.74% |
| DPZ240920P00360000 | 4/26/2024 7:30 PM | 360 | 2.70 | 2.05 | 2.90 | -0.40 | -12.90% | 1 | 6 | 35.02% |
| DPZ240920P00370000 | 3/27/2024 2:04 PM | 370 | 3.92 | 2.90 | 3.50 | 0.00 | 0.00% | 5 | 34 | 34.16% |
| DPZ240920P00380000 | 4/17/2024 6:36 PM | 380 | 5.49 | 2.25 | 4.10 | 0.00 | 0.00% | 2 | 135 | 33.07% |
| DPZ240920P00390000 | 4/23/2024 4:01 PM | 390 | 6.30 | 4.10 | 4.90 | 0.00 | 0.00% | 1 | 13 | 32.18% |
| DPZ240920P00400000 | 4/26/2024 5:47 PM | 400 | 5.40 | 5.20 | 6.50 | -2.63 | -32.75% | 1 | 114 | 32.38% |
| DPZ240920P00410000 | 3/25/2024 5:34 PM | 410 | 10.40 | 7.70 | 8.40 | 0.00 | 0.00% | 32 | 70 | 32.53% |
| DPZ240920P00420000 | 4/24/2024 6:42 PM | 420 | 10.10 | 7.90 | 8.60 | 0.00 | 0.00% | 1 | 40 | 30.06% |
| DPZ240920P00430000 | 4/26/2024 5:31 PM | 430 | 9.90 | 7.50 | 10.40 | -0.56 | -5.35% | 1 | 75 | 29.51% |
| DPZ240920P00440000 | 4/22/2024 7:50 PM | 440 | 18.40 | 9.50 | 12.40 | 0.00 | 0.00% | 1 | 169 | 28.87% |
| DPZ240920P00450000 | 4/19/2024 4:12 PM | 450 | 21.90 | 12.60 | 14.70 | 0.00 | 0.00% | 1 | 15 | 28.22% |
| DPZ240920P00460000 | 4/23/2024 2:08 PM | 460 | 22.60 | 16.20 | 20.30 | 0.00 | 0.00% | 1 | 8 | 30.29% |
| DPZ240920P00470000 | 4/24/2024 2:08 PM | 470 | 24.30 | 19.40 | 20.70 | 0.00 | 0.00% | 2 | 25 | 27.23% |
| DPZ240920P00480000 | 4/26/2024 7:55 PM | 480 | 23.48 | 19.80 | 24.40 | -4.42 | -15.84% | 2 | 186 | 26.81% |
| DPZ240920P00490000 | 4/26/2024 7:47 PM | 490 | 27.15 | 27.40 | 28.60 | -4.95 | -15.42% | 3 | 36 | 26.44% |
| DPZ240920P00500000 | 4/26/2024 7:47 PM | 500 | 31.60 | 31.90 | 33.20 | -5.70 | -15.28% | 6 | 15 | 26.01% |
| DPZ240920P00510000 | 4/26/2024 7:13 PM | 510 | 36.70 | 36.70 | 38.30 | -4.00 | -9.83% | 1 | 10 | 25.60% |
| DPZ240920P00520000 | 4/26/2024 4:58 PM | 520 | 42.40 | 42.10 | 43.90 | -8.60 | -16.86% | 3 | 6 | 25.21% |
| DPZ240920P00550000 | 3/27/2024 3:16 PM | 550 | 70.80 | 59.60 | 62.80 | 0.00 | 0.00% | 1 | 1 | 23.39% |
Related Tickers
PZZA Papa John's International, Inc.
63.10
+0.30%
WING Wingstop Inc.
382.56
+3.42%
YUM Yum! Brands, Inc.
141.77
+0.15%
QSR Restaurant Brands International Inc.
73.82
+1.03%
SHAK Shake Shack Inc.
104.88
+3.45%
MCD McDonald's Corporation
273.09
-0.91%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
WEN The Wendy's Company
20.14
+1.61%
SBUX Starbucks Corporation
88.25
+0.47%
DRI Darden Restaurants, Inc.
156.10
-0.28%