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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116C00220000 | 3/25/2024 3:41 PM | 220 | 257.03 | 273.00 | 282.00 | 0.00 | 0.00% | 5 | 5 | 36.80% |
| DPZ260116C00240000 | 3/25/2024 3:41 PM | 240 | 239.95 | 255.00 | 264.00 | 0.00 | 0.00% | 5 | 5 | 37.26% |
| DPZ260116C00250000 | 2/28/2024 6:41 PM | 250 | 216.00 | 258.00 | 267.00 | 0.00 | 0.00% | - | 4 | 51.04% |
| DPZ260116C00270000 | 2/26/2024 2:56 PM | 270 | 222.20 | 232.00 | 241.00 | 0.00 | 0.00% | 1 | 0 | 40.69% |
| DPZ260116C00340000 | 3/26/2024 3:13 PM | 340 | 171.05 | 181.60 | 186.20 | 0.00 | 0.00% | 1 | 1 | 38.95% |
| DPZ260116C00350000 | 10/9/2023 2:39 PM | 350 | 77.49 | 82.00 | 89.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DPZ260116C00360000 | 3/25/2024 1:34 PM | 360 | 137.94 | 150.20 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| DPZ260116C00370000 | 4/9/2024 4:08 PM | 370 | 168.00 | 165.10 | 174.00 | 0.00 | 0.00% | - | 4 | 43.03% |
| DPZ260116C00380000 | 4/9/2024 4:08 PM | 380 | 162.00 | 161.20 | 167.00 | 0.00 | 0.00% | 4 | 2 | 42.46% |
| DPZ260116C00390000 | 4/4/2024 6:10 PM | 390 | 149.00 | 151.00 | 159.50 | 0.00 | 0.00% | 1 | 2 | 41.59% |
| DPZ260116C00400000 | 11/14/2023 4:29 PM | 400 | 69.18 | 72.30 | 79.70 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| DPZ260116C00410000 | 3/25/2024 1:34 PM | 410 | 104.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| DPZ260116C00420000 | 4/15/2024 2:10 PM | 420 | 136.00 | 131.00 | 139.00 | 0.00 | 0.00% | 1 | 2 | 39.68% |
| DPZ260116C00430000 | 4/19/2024 6:24 PM | 430 | 107.00 | 125.00 | 132.50 | 0.00 | 0.00% | 1 | 2 | 39.10% |
| DPZ260116C00450000 | 3/14/2024 4:42 PM | 450 | 74.57 | 114.00 | 118.30 | 0.00 | 0.00% | 1 | 8 | 37.28% |
| DPZ260116C00470000 | 2/2/2024 8:59 PM | 470 | 55.25 | 62.80 | 67.60 | 0.00 | 0.00% | 1 | 4 | 20.45% |
| DPZ260116C00480000 | 9/25/2023 3:52 PM | 480 | 48.60 | 27.00 | 36.00 | 0.00 | 0.00% | 1 | 1 | 9.87% |
| DPZ260116C00490000 | 4/17/2024 1:55 PM | 490 | 89.70 | 90.00 | 97.50 | 0.00 | 0.00% | 2 | 18 | 36.19% |
| DPZ260116C00500000 | 4/15/2024 2:11 PM | 500 | 89.18 | 85.00 | 92.40 | 0.00 | 0.00% | 4 | 4 | 35.81% |
| DPZ260116C00510000 | 4/3/2024 6:35 PM | 510 | 90.80 | 82.10 | 87.40 | 0.00 | 0.00% | 5 | 8 | 35.41% |
| DPZ260116C00520000 | 3/1/2024 4:48 PM | 520 | 46.00 | 71.80 | 75.80 | 0.00 | 0.00% | 1 | 1 | 32.41% |
| DPZ260116C00530000 | 4/4/2024 1:34 PM | 530 | 77.00 | 71.20 | 77.90 | 0.00 | 0.00% | 1 | 9 | 34.64% |
| DPZ260116C00540000 | 3/25/2024 3:41 PM | 540 | 46.60 | 61.20 | 63.20 | 0.00 | 0.00% | 5 | 0 | 30.36% |
| DPZ260116C00550000 | 3/27/2024 4:09 PM | 550 | 57.46 | 62.00 | 69.40 | 0.00 | 0.00% | 12 | 9 | 34.02% |
| DPZ260116C00560000 | 3/25/2024 3:41 PM | 560 | 40.35 | 54.20 | 56.00 | 0.00 | 0.00% | 5 | 1 | 30.12% |
| DPZ260116C00570000 | 1/25/2024 7:45 PM | 570 | 21.70 | 25.00 | 30.70 | 0.00 | 0.00% | 1 | 1 | 21.37% |
| DPZ260116C00580000 | 4/22/2024 3:28 PM | 580 | 42.04 | 51.10 | 57.60 | 0.00 | 0.00% | 5 | 13 | 33.04% |
| DPZ260116C00600000 | 4/22/2024 3:28 PM | 600 | 36.52 | 45.40 | 51.10 | 0.00 | 0.00% | 10 | 39 | 32.64% |
| DPZ260116C00640000 | 4/22/2024 3:23 PM | 640 | 27.73 | 34.30 | 39.50 | 0.00 | 0.00% | 10 | 13 | 31.75% |
| DPZ260116C00660000 | 4/9/2024 7:41 PM | 660 | 31.71 | 29.60 | 36.30 | 0.00 | 0.00% | 2 | 38 | 32.09% |
| DPZ260116C00680000 | 3/7/2024 7:48 PM | 680 | 13.00 | 26.10 | 29.50 | 0.00 | 0.00% | 2 | 1 | 30.68% |
| DPZ260116C00720000 | 4/9/2024 7:41 PM | 720 | 21.39 | 18.10 | 23.80 | 0.00 | 0.00% | - | 2 | 30.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ260116P00170000 | 2/26/2024 5:20 PM | 170 | 1.90 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 1 | 51.85% |
| DPZ260116P00175000 | 10/18/2023 3:43 PM | 175 | 3.80 | 1.15 | 10.00 | 0.00 | 0.00% | - | 3 | 52.77% |
| DPZ260116P00190000 | 1/8/2024 2:30 PM | 190 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| DPZ260116P00200000 | 4/19/2024 7:52 PM | 200 | 2.80 | 0.90 | 5.20 | 0.00 | 0.00% | 2 | 124 | 45.94% |
| DPZ260116P00210000 | 12/14/2023 6:37 PM | 210 | 4.50 | 0.00 | 9.30 | 0.00 | 0.00% | 1 | 1 | 50.52% |
| DPZ260116P00220000 | 4/19/2024 7:25 PM | 220 | 3.50 | 1.25 | 3.70 | 0.00 | 0.00% | 2 | 121 | 38.68% |
| DPZ260116P00230000 | 2/26/2024 5:20 PM | 230 | 2.99 | 1.60 | 6.10 | 0.00 | 0.00% | 2 | 66 | 41.22% |
| DPZ260116P00240000 | 12/12/2023 6:00 PM | 240 | 8.00 | 2.00 | 11.00 | 0.00 | 0.00% | 1 | 9 | 45.91% |
| DPZ260116P00250000 | 4/18/2024 2:04 PM | 250 | 6.40 | 2.05 | 7.30 | 0.00 | 0.00% | 1 | 3 | 39.11% |
| DPZ260116P00260000 | 12/15/2023 4:53 PM | 260 | 10.17 | 6.10 | 13.40 | 0.00 | 0.00% | 2 | 2 | 44.31% |
| DPZ260116P00270000 | 4/19/2024 7:06 PM | 270 | 7.20 | 3.00 | 8.50 | 0.00 | 0.00% | 1 | 6 | 36.93% |
| DPZ260116P00280000 | 2/26/2024 4:40 PM | 280 | 7.40 | 4.90 | 8.10 | 0.00 | 0.00% | 1 | 12 | 34.67% |
| DPZ260116P00290000 | 4/19/2024 7:18 PM | 290 | 9.10 | 7.10 | 8.10 | 0.00 | 0.00% | 2 | 39 | 32.95% |
| DPZ260116P00300000 | 4/22/2024 3:34 PM | 300 | 9.90 | 4.10 | 9.00 | 0.00 | 0.00% | 1 | 4 | 32.25% |
| DPZ260116P00310000 | 4/23/2024 1:52 PM | 310 | 10.60 | 5.00 | 10.10 | 0.00 | 0.00% | 3 | 4 | 31.67% |
| DPZ260116P00320000 | 4/22/2024 7:46 PM | 320 | 12.60 | 6.00 | 11.30 | 0.00 | 0.00% | 3 | 13 | 31.11% |
| DPZ260116P00330000 | 4/3/2024 6:36 PM | 330 | 10.60 | 7.00 | 12.50 | 0.00 | 0.00% | 1 | 3 | 30.47% |
| DPZ260116P00340000 | 4/26/2024 7:49 PM | 340 | 13.10 | 10.90 | 13.90 | -2.30 | -14.94% | 6 | 20 | 29.92% |
| DPZ260116P00350000 | 4/19/2024 4:14 PM | 350 | 18.10 | 14.20 | 18.90 | 0.00 | 0.00% | 1 | 8 | 31.78% |
| DPZ260116P00360000 | 3/25/2024 1:34 PM | 360 | 18.90 | 15.80 | 21.40 | 0.00 | 0.00% | 2 | 12 | 31.65% |
| DPZ260116P00370000 | 4/1/2024 7:49 PM | 370 | 17.10 | 14.30 | 19.10 | 0.00 | 0.00% | 4 | 16 | 28.49% |
| DPZ260116P00380000 | 4/12/2024 1:33 PM | 380 | 20.36 | 16.10 | 21.00 | 0.00 | 0.00% | 10 | 20 | 27.95% |
| DPZ260116P00390000 | 10/24/2023 7:22 PM | 390 | 69.40 | 56.60 | 60.90 | 0.00 | 0.00% | 4 | 5 | 46.80% |
| DPZ260116P00400000 | 3/25/2024 2:21 PM | 400 | 27.00 | 26.90 | 28.00 | 0.00 | 0.00% | 1 | 3 | 28.34% |
| DPZ260116P00410000 | 4/4/2024 2:48 PM | 410 | 27.72 | 23.40 | 28.30 | 0.00 | 0.00% | 5 | 5 | 26.73% |
| DPZ260116P00420000 | 3/26/2024 1:48 PM | 420 | 33.00 | 32.00 | 33.30 | 0.00 | 0.00% | 1 | 1 | 27.39% |
| DPZ260116P00430000 | 4/18/2024 6:44 PM | 430 | 37.95 | 28.20 | 34.20 | 0.00 | 0.00% | 1 | 19 | 25.99% |
| DPZ260116P00440000 | 4/9/2024 7:46 PM | 440 | 37.13 | 32.30 | 37.50 | 0.00 | 0.00% | 2 | 3 | 25.65% |
| DPZ260116P00460000 | 4/9/2024 7:46 PM | 460 | 44.08 | 38.10 | 44.40 | 0.00 | 0.00% | - | 2 | 24.82% |
| DPZ260116P00470000 | 4/18/2024 6:44 PM | 470 | 53.15 | 45.00 | 48.40 | 0.00 | 0.00% | 1 | 127 | 24.50% |
| DPZ260116P00510000 | 10/31/2023 2:08 PM | 510 | 173.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DPZ260116P00520000 | 10/30/2023 2:41 PM | 520 | 183.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%