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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 3/10/2023 3:46 PM | 155 | 160.81 | 180.60 | 189.50 | 0.00 | 0.00% | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 7/25/2023 1:50 PM | 160 | 244.00 | 225.00 | 234.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ250117C00165000 | 2/23/2023 2:57 PM | 165 | 166.00 | 153.50 | 163.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ250117C00180000 | 9/25/2023 7:45 PM | 180 | 212.77 | 174.60 | 184.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 1/9/2024 2:39 PM | 190 | 218.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DPZ250117C00200000 | 1/9/2024 2:39 PM | 200 | 209.45 | 225.00 | 234.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| DPZ250117C00210000 | 2/28/2023 2:39 PM | 210 | 111.50 | 134.10 | 143.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| DPZ250117C00220000 | 10/6/2023 2:43 PM | 220 | 145.90 | 150.60 | 157.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 9/25/2023 7:45 PM | 230 | 169.70 | 135.10 | 141.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 10/6/2023 2:43 PM | 240 | 130.10 | 132.80 | 140.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 7/12/2023 2:58 PM | 250 | 157.10 | 162.00 | 167.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250117C00260000 | 2/28/2024 6:28 PM | 260 | 198.00 | 241.00 | 250.00 | 0.00 | 0.00% | 1 | 2 | 55.50% |
| DPZ250117C00270000 | 11/10/2023 6:03 PM | 270 | 126.00 | 137.00 | 146.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 3/12/2024 7:13 PM | 280 | 178.90 | 230.00 | 239.00 | 0.00 | 0.00% | 2 | 41 | 64.91% |
| DPZ250117C00290000 | 10/24/2023 7:51 PM | 290 | 94.07 | 99.70 | 106.10 | 0.00 | 0.00% | 1 | 62 | 0.00% |
| DPZ250117C00300000 | 4/26/2024 3:40 PM | 300 | 210.00 | 207.00 | 215.00 | 2.00 | 0.96% | 3 | 35 | 54.07% |
| DPZ250117C00310000 | 4/16/2024 2:27 PM | 310 | 188.77 | 196.00 | 205.60 | 0.00 | 0.00% | 1 | 25 | 51.09% |
| DPZ250117C00320000 | 3/12/2024 7:10 PM | 320 | 145.53 | 193.00 | 202.00 | 0.00 | 0.00% | 1 | 10 | 56.76% |
| DPZ250117C00330000 | 2/22/2024 3:01 PM | 330 | 115.00 | 138.00 | 148.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| DPZ250117C00340000 | 2/20/2024 3:37 PM | 340 | 101.92 | 128.00 | 136.90 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| DPZ250117C00350000 | 4/22/2024 7:49 PM | 350 | 139.27 | 160.00 | 169.00 | 0.00 | 0.00% | 1 | 28 | 49.99% |
| DPZ250117C00360000 | 12/27/2023 7:04 PM | 360 | 83.59 | 87.00 | 89.60 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| DPZ250117C00370000 | 12/27/2023 7:04 PM | 370 | 77.44 | 79.90 | 82.50 | 0.00 | 0.00% | 3 | 52 | 0.00% |
| DPZ250117C00380000 | 4/11/2024 6:42 PM | 380 | 143.10 | 136.50 | 142.30 | 0.00 | 0.00% | 1 | 40 | 45.03% |
| DPZ250117C00390000 | 2/28/2024 5:45 PM | 390 | 87.90 | 125.90 | 131.00 | 0.00 | 0.00% | 2 | 79 | 41.26% |
| DPZ250117C00400000 | 4/19/2024 6:22 PM | 400 | 100.00 | 118.40 | 125.40 | 0.00 | 0.00% | 5 | 70 | 42.29% |
| DPZ250117C00410000 | 2/28/2024 8:32 PM | 410 | 74.20 | 110.20 | 115.20 | 0.00 | 0.00% | 66 | 161 | 39.47% |
| DPZ250117C00420000 | 4/3/2024 2:05 PM | 420 | 107.40 | 105.90 | 109.10 | 0.00 | 0.00% | 2 | 252 | 39.75% |
| DPZ250117C00430000 | 3/26/2024 7:27 PM | 430 | 85.70 | 93.80 | 99.40 | 0.00 | 0.00% | 9 | 26 | 37.25% |
| DPZ250117C00440000 | 4/19/2024 3:26 PM | 440 | 73.40 | 90.60 | 96.70 | 0.00 | 0.00% | 1 | 35 | 39.57% |
| DPZ250117C00450000 | 3/26/2024 2:03 PM | 450 | 68.20 | 77.30 | 82.50 | 0.00 | 0.00% | 2 | 151 | 33.91% |
| DPZ250117C00460000 | 3/27/2024 3:35 PM | 460 | 69.70 | 74.70 | 79.70 | 0.00 | 0.00% | 10 | 47 | 35.78% |
| DPZ250117C00470000 | 3/21/2024 3:39 PM | 470 | 41.50 | 52.70 | 56.40 | 0.00 | 0.00% | 5 | 77 | 24.45% |
| DPZ250117C00480000 | 3/26/2024 3:37 PM | 480 | 54.90 | 60.80 | 64.20 | 0.00 | 0.00% | 1 | 108 | 32.63% |
| DPZ250117C00490000 | 4/25/2024 4:36 PM | 490 | 58.50 | 57.40 | 61.90 | 0.00 | 0.00% | 4 | 50 | 34.17% |
| DPZ250117C00500000 | 4/26/2024 7:59 PM | 500 | 54.70 | 52.50 | 56.90 | 8.65 | 18.78% | 1 | 406 | 33.89% |
| DPZ250117C00510000 | 4/19/2024 7:14 PM | 510 | 35.90 | 48.90 | 51.20 | 0.00 | 0.00% | 1 | 51 | 33.04% |
| DPZ250117C00520000 | 4/12/2024 2:01 PM | 520 | 48.15 | 43.40 | 47.40 | 0.00 | 0.00% | 5 | 78 | 33.16% |
| DPZ250117C00530000 | 4/4/2024 1:30 PM | 530 | 40.90 | 38.80 | 42.00 | -4.63 | -10.17% | 2 | 93 | 32.18% |
| DPZ250117C00540000 | 4/26/2024 5:20 PM | 540 | 37.00 | 34.50 | 38.00 | 1.60 | 4.52% | 1 | 262 | 31.88% |
| DPZ250117C00550000 | 4/25/2024 4:36 PM | 550 | 31.80 | 31.50 | 33.80 | 0.00 | 0.00% | 4 | 176 | 31.29% |
| DPZ250117C00560000 | 4/5/2024 2:11 PM | 560 | 28.00 | 27.70 | 30.40 | 0.00 | 0.00% | 5 | 21 | 31.03% |
| DPZ250117C00570000 | 4/4/2024 2:38 PM | 570 | 26.60 | 23.30 | 27.90 | 0.00 | 0.00% | 1 | 64 | 31.18% |
| DPZ250117C00580000 | 4/24/2024 6:44 PM | 580 | 19.10 | 22.40 | 24.50 | 0.00 | 0.00% | 1 | 50 | 30.61% |
| DPZ250117C00590000 | 4/10/2024 3:27 PM | 590 | 21.40 | 18.20 | 22.20 | 0.00 | 0.00% | 25 | 102 | 30.61% |
| DPZ250117C00600000 | 4/26/2024 5:20 PM | 600 | 19.00 | 17.20 | 19.80 | 6.10 | 47.29% | 1 | 73 | 30.41% |
| DPZ250117C00620000 | 4/3/2024 3:37 PM | 620 | 15.70 | 14.60 | 15.80 | -1.21 | -7.16% | 2 | 32 | 30.15% |
| DPZ250117C00640000 | 4/15/2024 2:43 PM | 640 | 13.00 | 9.40 | 12.60 | 0.00 | 0.00% | 1 | 30 | 29.99% |
| DPZ250117C00660000 | 4/23/2024 4:29 PM | 660 | 5.90 | 9.00 | 10.10 | 0.00 | 0.00% | 21 | 24 | 29.95% |
| DPZ250117C00680000 | 4/24/2024 1:36 PM | 680 | 4.70 | 7.10 | 7.90 | 0.00 | 0.00% | 1 | 11 | 29.74% |
| DPZ250117C00700000 | 4/23/2024 2:46 PM | 700 | 3.81 | 5.60 | 6.20 | 0.00 | 0.00% | 1 | 11 | 29.62% |
| DPZ250117C00720000 | 4/19/2024 6:27 PM | 720 | 2.80 | 4.30 | 4.80 | 0.00 | 0.00% | 1 | 1 | 29.46% |
| DPZ250117C00740000 | 4/16/2024 6:54 PM | 740 | 3.00 | 3.40 | 3.90 | 0.00 | 0.00% | 1 | 0 | 29.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 4/1/2024 6:37 PM | 150 | 0.45 | 0.30 | 1.40 | 0.00 | 0.00% | 151 | 65 | 65.80% |
| DPZ250117P00155000 | 11/13/2023 5:24 PM | 155 | 1.45 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 6 | 71.73% |
| DPZ250117P00160000 | 10/30/2023 3:39 PM | 160 | 2.95 | 0.20 | 3.80 | 0.00 | 0.00% | 1 | 34 | 71.51% |
| DPZ250117P00165000 | 12/18/2023 2:30 PM | 165 | 4.00 | 0.35 | 3.50 | 0.00 | 0.00% | 1 | 6 | 69.24% |
| DPZ250117P00170000 | 4/9/2024 2:38 PM | 170 | 0.30 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 106 | 55.81% |
| DPZ250117P00175000 | 10/12/2023 7:27 PM | 175 | 3.20 | 0.85 | 6.20 | 0.00 | 0.00% | 1 | 10 | 73.69% |
| DPZ250117P00180000 | 12/7/2023 3:00 PM | 180 | 1.39 | 0.50 | 3.90 | 0.00 | 0.00% | 1 | 4 | 65.70% |
| DPZ250117P00185000 | 3/13/2024 6:27 PM | 185 | 0.75 | 0.30 | 3.40 | 0.00 | 0.00% | 1 | 66 | 62.15% |
| DPZ250117P00190000 | 3/8/2024 4:39 PM | 190 | 0.93 | 0.25 | 5.70 | 0.00 | 0.00% | 2 | 7 | 66.13% |
| DPZ250117P00195000 | 1/22/2024 5:14 PM | 195 | 1.82 | 0.55 | 3.90 | 0.00 | 0.00% | 4 | 106 | 61.07% |
| DPZ250117P00200000 | 2/27/2024 2:54 PM | 200 | 0.80 | 0.50 | 2.80 | 0.00 | 0.00% | 2 | 120 | 56.53% |
| DPZ250117P00210000 | 1/23/2024 3:18 PM | 210 | 1.80 | 0.50 | 4.10 | 0.00 | 0.00% | 1 | 116 | 57.03% |
| DPZ250117P00220000 | 4/19/2024 1:51 PM | 220 | 1.10 | 1.00 | 2.50 | 0.00 | 0.00% | 20 | 125 | 51.66% |
| DPZ250117P00230000 | 4/11/2024 2:33 PM | 230 | 1.80 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 20 | 56.07% |
| DPZ250117P00240000 | 1/8/2024 3:10 PM | 240 | 3.80 | 0.85 | 4.20 | 0.00 | 0.00% | 1 | 132 | 55.48% |
| DPZ250117P00250000 | 4/26/2024 7:57 PM | 250 | 1.31 | 0.00 | 3.50 | -0.19 | -12.67% | 90 | 90 | 50.75% |
| DPZ250117P00260000 | 4/26/2024 2:28 PM | 260 | 1.75 | 0.55 | 2.40 | -0.79 | -31.10% | 3 | 89 | 44.69% |
| DPZ250117P00270000 | 4/19/2024 2:29 PM | 270 | 2.05 | 0.65 | 2.65 | 0.00 | 0.00% | 1 | 73 | 43.27% |
| DPZ250117P00280000 | 4/4/2024 7:49 PM | 280 | 2.50 | 0.75 | 2.90 | 0.00 | 0.00% | 1 | 141 | 41.81% |
| DPZ250117P00290000 | 3/18/2024 3:41 PM | 290 | 3.38 | 2.00 | 3.90 | 0.00 | 0.00% | 50 | 113 | 42.27% |
| DPZ250117P00300000 | 4/26/2024 7:56 PM | 300 | 2.95 | 1.10 | 3.30 | -0.75 | -20.27% | 30 | 213 | 38.57% |
| DPZ250117P00310000 | 3/21/2024 4:40 PM | 310 | 4.00 | 3.70 | 4.10 | 0.00 | 0.00% | 1 | 73 | 38.33% |
| DPZ250117P00320000 | 4/5/2024 2:25 PM | 320 | 4.30 | 2.40 | 4.80 | 0.00 | 0.00% | 2 | 358 | 37.63% |
| DPZ250117P00330000 | 4/1/2024 2:07 PM | 330 | 3.90 | 3.70 | 6.00 | 0.00 | 0.00% | 5 | 70 | 37.64% |
| DPZ250117P00340000 | 4/5/2024 2:01 PM | 340 | 5.80 | 4.30 | 6.80 | 0.00 | 0.00% | 1 | 19 | 36.74% |
| DPZ250117P00350000 | 4/15/2024 7:41 PM | 350 | 7.00 | 5.00 | 5.50 | 0.00 | 0.00% | 1 | 197 | 32.59% |
| DPZ250117P00360000 | 4/12/2024 2:40 PM | 360 | 7.20 | 5.90 | 6.50 | 0.00 | 0.00% | 1 | 283 | 32.05% |
| DPZ250117P00370000 | 4/25/2024 6:18 PM | 370 | 7.25 | 6.80 | 7.40 | 0.00 | 0.00% | 4 | 380 | 31.20% |
| DPZ250117P00380000 | 4/19/2024 2:29 PM | 380 | 10.95 | 7.90 | 8.80 | 0.00 | 0.00% | 1 | 485 | 30.81% |
| DPZ250117P00390000 | 4/10/2024 4:11 PM | 390 | 10.10 | 9.30 | 10.00 | 0.00 | 0.00% | 1 | 143 | 30.01% |
| DPZ250117P00400000 | 4/26/2024 3:09 PM | 400 | 11.20 | 10.80 | 11.70 | -1.24 | -9.97% | 1 | 76 | 29.57% |
| DPZ250117P00410000 | 4/12/2024 2:40 PM | 410 | 14.40 | 12.50 | 13.40 | 0.00 | 0.00% | 1 | 110 | 28.93% |
| DPZ250117P00420000 | 4/11/2024 4:27 PM | 420 | 15.50 | 14.50 | 15.30 | 0.00 | 0.00% | 2 | 46 | 28.30% |
| DPZ250117P00430000 | 4/2/2024 2:23 PM | 430 | 18.64 | 16.70 | 17.50 | 0.00 | 0.00% | 1 | 10 | 27.74% |
| DPZ250117P00440000 | 4/4/2024 7:30 PM | 440 | 24.50 | 19.00 | 20.30 | 0.00 | 0.00% | 1 | 60 | 27.44% |
| DPZ250117P00450000 | 4/25/2024 6:18 PM | 450 | 23.05 | 21.80 | 22.80 | 0.00 | 0.00% | 2 | 160 | 26.72% |
| DPZ250117P00460000 | 4/19/2024 4:16 PM | 460 | 35.08 | 24.80 | 26.10 | 0.00 | 0.00% | 1 | 68 | 26.35% |
| DPZ250117P00470000 | 4/2/2024 6:39 PM | 470 | 29.80 | 27.90 | 29.60 | 0.00 | 0.00% | 1 | 9 | 25.91% |
| DPZ250117P00480000 | 4/9/2024 1:33 PM | 480 | 33.05 | 28.00 | 33.30 | 0.00 | 0.00% | 5 | 3 | 25.39% |
| DPZ250117P00490000 | 4/19/2024 2:13 PM | 490 | 45.90 | 33.30 | 40.10 | 0.00 | 0.00% | 15 | 21 | 26.53% |
| DPZ250117P00500000 | 4/10/2024 6:30 PM | 500 | 39.70 | 37.10 | 44.10 | 0.00 | 0.00% | 5 | 16 | 25.76% |
| DPZ250117P00510000 | 10/25/2022 7:46 PM | 510 | 181.75 | 128.00 | 137.00 | 0.00 | 0.00% | - | 5 | 75.32% |
| DPZ250117P00520000 | 10/27/2022 1:53 PM | 520 | 191.82 | 137.50 | 146.50 | 0.00 | 0.00% | - | 0 | 77.18% |
| DPZ250117P00530000 | 4/3/2024 6:39 PM | 530 | 53.84 | 53.80 | 61.00 | 0.00 | 0.00% | 1 | 19 | 25.12% |
| DPZ250117P00590000 | 9/19/2023 5:12 PM | 590 | 210.04 | 241.50 | 250.50 | 0.00 | 0.00% | 1 | 0 | 110.78% |
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%