NYSE - Delayed Quote • USD
Domino's Pizza, Inc. (DPZ)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426C00360000 | 4/8/2024 2:13 PM | 360 | 142.00 | 130.10 | 140.00 | 0.00 | 0.00% | - | 1 | 273.83% |
| DPZ240426C00390000 | 3/28/2024 5:16 PM | 390 | 107.54 | 100.10 | 110.00 | 0.00 | 0.00% | 1 | 1 | 212.11% |
| DPZ240426C00430000 | 3/28/2024 5:16 PM | 430 | 68.66 | 63.50 | 69.10 | 0.00 | 0.00% | 1 | 1 | 186.82% |
| DPZ240426C00435000 | 3/12/2024 7:38 PM | 435 | 27.80 | 66.30 | 75.60 | 0.00 | 0.00% | - | 1 | 338.26% |
| DPZ240426C00440000 | 4/23/2024 7:00 PM | 440 | 40.35 | 53.00 | 59.20 | 0.00 | 0.00% | 1 | 9 | 157.23% |
| DPZ240426C00445000 | 4/15/2024 7:43 PM | 445 | 45.77 | 47.80 | 54.20 | 0.00 | 0.00% | 2 | 7 | 142.68% |
| DPZ240426C00450000 | 4/12/2024 1:58 PM | 450 | 52.08 | 43.50 | 47.30 | 0.00 | 0.00% | 2 | 59 | 112.50% |
| DPZ240426C00455000 | 3/26/2024 2:33 PM | 455 | 31.24 | 31.80 | 37.80 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DPZ240426C00460000 | 4/23/2024 5:55 PM | 460 | 20.04 | 33.70 | 39.20 | 0.00 | 0.00% | 10 | 15 | 117.14% |
| DPZ240426C00465000 | 4/22/2024 3:11 PM | 465 | 9.10 | 28.60 | 34.20 | 0.00 | 0.00% | 4 | 9 | 103.52% |
| DPZ240426C00470000 | 4/25/2024 1:55 PM | 470 | 16.55 | 22.50 | 29.20 | 0.45 | 2.80% | 1 | 26 | 80.18% |
| DPZ240426C00475000 | 4/24/2024 2:12 PM | 475 | 10.83 | 17.50 | 24.10 | -2.07 | -16.05% | 2 | 64 | 67.02% |
| DPZ240426C00477500 | 4/24/2024 1:47 PM | 477.5 | 8.00 | 15.60 | 21.70 | 0.00 | 0.00% | 1 | 15 | 66.92% |
| DPZ240426C00480000 | 4/24/2024 6:48 PM | 480 | 8.24 | 14.30 | 19.30 | 0.00 | 0.00% | 2 | 45 | 69.78% |
| DPZ240426C00482500 | 4/25/2024 1:55 PM | 482.5 | 5.20 | 12.10 | 17.00 | 0.63 | 13.79% | 3 | 32 | 65.70% |
| DPZ240426C00485000 | 4/25/2024 6:53 PM | 485 | 12.74 | 9.10 | 14.70 | 7.14 | 127.50% | 1 | 40 | 56.13% |
| DPZ240426C00487500 | 4/25/2024 7:02 PM | 487.5 | 10.90 | 6.80 | 9.40 | 8.15 | 296.36% | 10 | 43 | 48.15% |
| DPZ240426C00490000 | 4/25/2024 6:07 PM | 490 | 8.00 | 5.60 | 6.80 | 5.15 | 180.70% | 14 | 16 | 38.57% |
| DPZ240426C00492500 | 4/25/2024 4:37 PM | 492.5 | 6.10 | 4.00 | 5.10 | 4.20 | 221.05% | 10 | 24 | 37.44% |
| DPZ240426C00495000 | 4/25/2024 7:09 PM | 495 | 4.80 | 2.70 | 3.30 | 3.70 | 336.36% | 15 | 147 | 33.03% |
| DPZ240426C00497500 | 4/25/2024 7:22 PM | 497.5 | 2.60 | 1.55 | 2.10 | 1.75 | 205.88% | 13 | 19 | 31.71% |
| DPZ240426C00500000 | 4/25/2024 7:43 PM | 500 | 2.00 | 0.85 | 1.30 | 1.65 | 471.43% | 435 | 59 | 31.49% |
| DPZ240426C00502500 | 4/25/2024 7:59 PM | 502.5 | 0.60 | 0.45 | 0.75 | 0.35 | 140.00% | 11 | 6 | 31.25% |
| DPZ240426C00505000 | 4/25/2024 7:44 PM | 505 | 0.80 | 0.20 | 0.45 | 0.64 | 400.00% | 66 | 43 | 32.03% |
| DPZ240426C00507500 | 4/25/2024 4:41 PM | 507.5 | 0.25 | 0.10 | 0.30 | -3.14 | -92.63% | 20 | 1 | 33.79% |
| DPZ240426C00510000 | 4/25/2024 6:27 PM | 510 | 0.10 | 0.00 | 0.25 | 0.01 | 11.11% | 2 | 22 | 37.16% |
| DPZ240426C00512500 | 4/15/2024 7:51 PM | 512.5 | 1.45 | 0.00 | 1.00 | 0.00 | 0.00% | 8 | 10 | 59.28% |
| DPZ240426C00515000 | 4/24/2024 2:11 PM | 515 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 27 | 49.71% |
| DPZ240426C00517500 | 4/25/2024 4:19 PM | 517.5 | 0.05 | 0.00 | 1.45 | -0.62 | -92.54% | 1 | 2 | 64.40% |
| DPZ240426C00520000 | 4/25/2024 7:41 PM | 520 | 0.05 | 0.00 | 0.05 | -0.78 | -93.98% | 5 | 16 | 42.58% |
| DPZ240426C00525000 | 4/12/2024 3:36 PM | 525 | 1.70 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 49.61% |
| DPZ240426C00530000 | 4/8/2024 7:33 PM | 530 | 1.97 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 51.95% |
| DPZ240426C00535000 | 4/15/2024 7:48 PM | 535 | 0.31 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 98.54% |
| DPZ240426C00540000 | 4/9/2024 5:39 PM | 540 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 107.47% |
| DPZ240426C00550000 | 4/8/2024 7:55 PM | 550 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 124.61% |
| DPZ240426C00570000 | 4/9/2024 3:33 PM | 570 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 2 | 156.84% |
| DPZ240426C00590000 | 4/9/2024 6:13 PM | 590 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 186.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240426P00385000 | 4/15/2024 5:37 PM | 385 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 259.47% |
| DPZ240426P00390000 | 4/17/2024 6:57 PM | 390 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 17 | 248.14% |
| DPZ240426P00395000 | 4/16/2024 2:42 PM | 395 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 293.65% |
| DPZ240426P00400000 | 4/22/2024 1:53 PM | 400 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 20 | 144.53% |
| DPZ240426P00405000 | 4/22/2024 5:48 PM | 405 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 29 | 136.72% |
| DPZ240426P00410000 | 4/22/2024 5:51 PM | 410 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 22 | 203.61% |
| DPZ240426P00415000 | 4/22/2024 1:30 PM | 415 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 192.68% |
| DPZ240426P00420000 | 4/23/2024 4:12 PM | 420 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 28 | 181.74% |
| DPZ240426P00425000 | 4/19/2024 4:12 PM | 425 | 0.74 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 4 | 170.90% |
| DPZ240426P00430000 | 3/28/2024 3:34 PM | 430 | 2.15 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 9 | 160.06% |
| DPZ240426P00435000 | 4/16/2024 1:54 PM | 435 | 0.54 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 24 | 132.62% |
| DPZ240426P00440000 | 4/25/2024 7:47 PM | 440 | 0.08 | 0.00 | 0.55 | -0.47 | -85.45% | 1 | 186 | 115.14% |
| DPZ240426P00445000 | 4/23/2024 1:33 PM | 445 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 18 | 127.59% |
| DPZ240426P00450000 | 4/22/2024 3:22 PM | 450 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 18 | 116.80% |
| DPZ240426P00455000 | 4/23/2024 7:33 PM | 455 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 24 | 105.91% |
| DPZ240426P00460000 | 4/24/2024 6:55 PM | 460 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 47 | 94.92% |
| DPZ240426P00465000 | 4/24/2024 2:47 PM | 465 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 69 | 59.18% |
| DPZ240426P00470000 | 4/25/2024 5:04 PM | 470 | 0.12 | 0.00 | 0.25 | -0.28 | -70.00% | 2 | 35 | 50.39% |
| DPZ240426P00475000 | 4/25/2024 7:19 PM | 475 | 0.25 | 0.00 | 0.50 | -0.97 | -79.51% | 20 | 79 | 55.18% |
| DPZ240426P00477500 | 4/25/2024 4:20 PM | 477.5 | 0.05 | 0.00 | 0.25 | -1.48 | -96.73% | 14 | 55 | 42.38% |
| DPZ240426P00480000 | 4/25/2024 7:34 PM | 480 | 0.13 | 0.05 | 0.25 | -1.12 | -89.60% | 31 | 119 | 37.40% |
| DPZ240426P00482500 | 4/25/2024 7:59 PM | 482.5 | 0.20 | 0.15 | 1.70 | -1.40 | -87.50% | 8 | 23 | 58.01% |
| DPZ240426P00485000 | 4/24/2024 5:52 PM | 485 | 3.05 | 0.25 | 1.70 | 0.00 | 0.00% | 31 | 44 | 50.68% |
| DPZ240426P00487500 | 4/25/2024 4:36 PM | 487.5 | 0.40 | 0.55 | 1.50 | -2.60 | -86.67% | 75 | 22 | 40.60% |
| DPZ240426P00490000 | 4/25/2024 7:59 PM | 490 | 1.10 | 0.90 | 1.30 | -3.20 | -74.42% | 66 | 47 | 30.37% |
| DPZ240426P00492500 | 4/25/2024 7:02 PM | 492.5 | 1.00 | 1.60 | 2.00 | -4.65 | -82.30% | 32 | 3 | 29.10% |
| DPZ240426P00495000 | 4/25/2024 7:47 PM | 495 | 2.15 | 2.60 | 3.10 | -12.85 | -85.67% | 40 | 50 | 28.87% |
| DPZ240426P00497500 | 4/25/2024 5:03 PM | 497.5 | 2.58 | 3.90 | 4.50 | -22.18 | -89.58% | 2 | 0 | 28.33% |
| DPZ240426P00500000 | 4/25/2024 4:51 PM | 500 | 5.40 | 5.50 | 6.30 | -23.50 | -81.31% | 9 | 0 | 28.74% |
| DPZ240426P00505000 | 4/19/2024 6:38 PM | 505 | 32.90 | 8.60 | 13.10 | 0.00 | 0.00% | 9 | 0 | 65.11% |
| DPZ240426P00507500 | 4/15/2024 6:17 PM | 507.5 | 18.40 | 9.00 | 14.60 | 0.00 | 0.00% | 7 | 0 | 60.11% |
| DPZ240426P00510000 | 4/18/2024 5:09 PM | 510 | 28.00 | 11.30 | 17.90 | 0.00 | 0.00% | 1 | 0 | 77.32% |
Related Tickers
PZZA Papa John's International, Inc.
62.91
-2.33%
WING Wingstop Inc.
369.90
+1.97%
YUM Yum! Brands, Inc.
141.56
-0.18%
QSR Restaurant Brands International Inc.
73.07
-0.75%
TXRH Texas Roadhouse, Inc.
156.87
+0.07%
MCD McDonald's Corporation
275.60
-0.42%
SHAK Shake Shack Inc.
101.38
+1.85%
WEN The Wendy's Company
19.82
0.00%
DRI Darden Restaurants, Inc.
156.54
-0.04%
SBUX Starbucks Corporation
87.84
-1.03%