Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,488.04 -2,114.05 (-3.38%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 129.80 | 104.10 | 113.60 | 0.00 | - | - | 1 | 199.02% |
| DPZ240510C00445000 | 2024-05-10 11:05AM EDT | 445.00 | 75.93 | 69.20 | 78.50 | +35.78 | +89.12% | 1 | 1 | 136.91% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 54.30 | 63.60 | 0.00 | - | 2 | 2 | 118.16% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 44.10 | 53.50 | 0.00 | - | - | 1 | 89.65% |
| DPZ240510C00475000 | 2024-05-06 10:01AM EDT | 475.00 | 46.71 | 39.60 | 48.80 | 0.00 | - | 1 | 2 | 101.95% |
| DPZ240510C00480000 | 2024-05-09 1:31PM EDT | 480.00 | 41.90 | 34.30 | 43.60 | 0.00 | - | 2 | 12 | 81.84% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 29.00 | 38.50 | 0.00 | - | 1 | 2 | 60.74% |
| DPZ240510C00487500 | 2024-04-29 9:35AM EDT | 487.50 | 40.80 | 26.60 | 36.00 | 0.00 | - | - | 1 | 60.35% |
| DPZ240510C00490000 | 2024-05-10 3:30PM EDT | 490.00 | 28.50 | 24.50 | 32.90 | -6.00 | -17.39% | 1 | 12 | 135.01% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 22.00 | 30.40 | 0.00 | - | 1 | 3 | 127.71% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 19.50 | 28.10 | 0.00 | - | 2 | 7 | 122.80% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 17.00 | 25.60 | 0.00 | - | 1 | 2 | 115.23% |
| DPZ240510C00500000 | 2024-05-10 3:27PM EDT | 500.00 | 19.11 | 14.50 | 23.10 | +1.56 | +8.89% | 1 | 10 | 107.57% |
| DPZ240510C00505000 | 2024-05-10 11:51AM EDT | 505.00 | 15.36 | 9.30 | 17.30 | +2.66 | +20.94% | 1 | 85 | 82.81% |
| DPZ240510C00507500 | 2024-05-09 12:03PM EDT | 507.50 | 10.88 | 8.50 | 15.00 | 0.00 | - | 5 | 7 | 77.05% |
| DPZ240510C00510000 | 2024-05-10 10:38AM EDT | 510.00 | 9.48 | 6.20 | 11.40 | -1.68 | -15.05% | 4 | 19 | 57.06% |
| DPZ240510C00512500 | 2024-05-09 3:03PM EDT | 512.50 | 5.50 | 3.90 | 10.40 | -1.43 | -20.63% | 4 | 13 | 64.03% |
| DPZ240510C00515000 | 2024-05-10 3:38PM EDT | 515.00 | 1.50 | 1.10 | 6.40 | -6.50 | -81.25% | 4 | 142 | 40.14% |
| DPZ240510C00517500 | 2024-05-10 3:05PM EDT | 517.50 | 1.95 | 0.00 | 2.85 | -0.25 | -11.36% | 57 | 24 | 20.59% |
| DPZ240510C00520000 | 2024-05-10 3:31PM EDT | 520.00 | 0.05 | 0.00 | 0.60 | -1.25 | -96.15% | 62 | 36 | 10.62% |
| DPZ240510C00522500 | 2024-05-10 3:30PM EDT | 522.50 | 0.20 | 0.00 | 0.05 | -0.45 | -69.23% | 54 | 14 | 8.59% |
| DPZ240510C00525000 | 2024-05-10 3:30PM EDT | 525.00 | 0.01 | 0.00 | 1.05 | -0.58 | -98.31% | 48 | 53 | 30.25% |
| DPZ240510C00527500 | 2024-05-10 1:26PM EDT | 527.50 | 0.05 | 0.00 | 1.30 | -0.25 | -83.33% | 15 | 220 | 40.04% |
| DPZ240510C00530000 | 2024-05-10 3:31PM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 51 | 99 | 20.80% |
| DPZ240510C00535000 | 2024-05-10 1:37PM EDT | 535.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 11 | 58 | 33.84% |
| DPZ240510C00540000 | 2024-05-10 12:37PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 5 | 69 | 39.16% |
| DPZ240510C00545000 | 2024-05-10 10:12AM EDT | 545.00 | 0.15 | 0.00 | 2.55 | -0.16 | -51.61% | 11 | 126 | 79.69% |
| DPZ240510C00550000 | 2024-05-10 1:47PM EDT | 550.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 11 | 128 | 53.71% |
| DPZ240510C00555000 | 2024-05-10 11:06AM EDT | 555.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 72 | 35 | 55.27% |
| DPZ240510C00560000 | 2024-05-09 3:56PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 57.03% |
| DPZ240510C00565000 | 2024-05-10 10:13AM EDT | 565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 25 | 62.50% |
| DPZ240510C00570000 | 2024-05-08 3:10PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 68.36% |
| DPZ240510C00575000 | 2024-05-08 3:11PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 73.83% |
| DPZ240510C00580000 | 2024-05-09 9:34AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 79.69% |
| DPZ240510C00585000 | 2024-05-07 3:15PM EDT | 585.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 85.16% |
| DPZ240510C00590000 | 2024-05-07 1:57PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 89.84% |
| DPZ240510C00595000 | 2024-05-06 9:40AM EDT | 595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
| DPZ240510C00605000 | 2024-05-02 3:22PM EDT | 605.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 185.35% |
| DPZ240510C00610000 | 2024-05-07 12:38PM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 31 | 118.75% |
| DPZ240510C00615000 | 2024-05-07 11:15AM EDT | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 46 | 115.63% |
| DPZ240510C00620000 | 2024-05-07 10:21AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 120.31% |
| DPZ240510C00630000 | 2024-05-07 9:48AM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 42 | 247.22% |
| DPZ240510C00650000 | 2024-05-07 9:35AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 149.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240510P00340000 | 2024-04-22 1:45PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 486.52% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 472.27% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 458.20% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 325.68% |
| DPZ240510P00405000 | 2024-05-07 10:02AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| DPZ240510P00410000 | 2024-05-07 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 55 | 157.81% |
| DPZ240510P00415000 | 2024-05-07 10:09AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 150.00% |
| DPZ240510P00420000 | 2024-05-07 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 77 | 153.13% |
| DPZ240510P00425000 | 2024-05-07 1:54PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 67 | 135.94% |
| DPZ240510P00430000 | 2024-05-07 1:54PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 149 | 128.13% |
| DPZ240510P00435000 | 2024-05-07 1:55PM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 397 | 401 | 121.09% |
| DPZ240510P00440000 | 2024-05-07 3:14PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 339 | 321 | 114.06% |
| DPZ240510P00445000 | 2024-05-07 3:58PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 107.03% |
| DPZ240510P00450000 | 2024-05-08 3:44PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 99.61% |
| DPZ240510P00455000 | 2024-05-09 9:35AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 92.97% |
| DPZ240510P00460000 | 2024-05-09 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 85.94% |
| DPZ240510P00465000 | 2024-05-07 3:52PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 78.91% |
| DPZ240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 71.88% |
| DPZ240510P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 70 | 138.87% |
| DPZ240510P00475000 | 2024-05-06 11:58AM EDT | 475.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 64.84% |
| DPZ240510P00477500 | 2024-05-06 10:26AM EDT | 477.50 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 108.06% |
| DPZ240510P00480000 | 2024-05-06 10:26AM EDT | 480.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 57.81% |
| DPZ240510P00482500 | 2024-05-10 9:53AM EDT | 482.50 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 106.93% |
| DPZ240510P00485000 | 2024-05-10 9:53AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 38 | 50.78% |
| DPZ240510P00487500 | 2024-05-08 3:43PM EDT | 487.50 | 0.14 | 0.00 | 2.60 | 0.00 | - | 1 | 34 | 95.51% |
| DPZ240510P00490000 | 2024-05-06 10:26AM EDT | 490.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 47.66% |
| DPZ240510P00492500 | 2024-05-08 12:25PM EDT | 492.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 43.95% |
| DPZ240510P00495000 | 2024-05-10 12:23PM EDT | 495.00 | 0.14 | 0.00 | 0.10 | -0.21 | -60.00% | 1 | 137 | 44.53% |
| DPZ240510P00497500 | 2024-05-10 11:22AM EDT | 497.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 18 | 91 | 36.52% |
| DPZ240510P00500000 | 2024-05-10 3:50PM EDT | 500.00 | 0.08 | 0.00 | 0.15 | -0.11 | -57.89% | 5 | 83 | 38.97% |
| DPZ240510P00505000 | 2024-05-10 2:37PM EDT | 505.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 13 | 93 | 24.90% |
| DPZ240510P00507500 | 2024-05-10 2:35PM EDT | 507.50 | 0.05 | 0.00 | 2.60 | -0.90 | -94.74% | 15 | 43 | 63.14% |
| DPZ240510P00510000 | 2024-05-10 3:50PM EDT | 510.00 | 0.36 | 0.00 | 2.60 | +0.06 | +20.00% | 24 | 65 | 55.42% |
| DPZ240510P00512500 | 2024-05-10 2:36PM EDT | 512.50 | 0.05 | 0.00 | 2.60 | -1.34 | -96.40% | 8 | 18 | 47.34% |
| DPZ240510P00515000 | 2024-05-10 3:58PM EDT | 515.00 | 0.10 | 0.00 | 0.05 | -1.15 | -92.00% | 35 | 54 | 8.30% |
| DPZ240510P00517500 | 2024-05-10 2:01PM EDT | 517.50 | 0.15 | 0.00 | 0.15 | -2.10 | -93.33% | 15 | 38 | 5.01% |
| DPZ240510P00520000 | 2024-05-10 3:50PM EDT | 520.00 | 1.64 | 0.10 | 5.90 | -1.36 | -45.33% | 30 | 72 | 47.93% |
| DPZ240510P00522500 | 2024-05-10 3:09PM EDT | 522.50 | 3.95 | 1.90 | 7.50 | -0.45 | -10.23% | 8 | 15 | 49.27% |
| DPZ240510P00525000 | 2024-05-10 3:06PM EDT | 525.00 | 7.55 | 3.10 | 8.70 | +1.55 | +25.83% | 7 | 28 | 44.80% |
| DPZ240510P00530000 | 2024-05-08 3:23PM EDT | 530.00 | 12.05 | 7.80 | 13.60 | 0.00 | - | 2 | 37 | 58.30% |
| DPZ240510P00535000 | 2024-05-10 3:42PM EDT | 535.00 | 15.75 | 11.90 | 19.50 | -1.50 | -8.70% | 1 | 4 | 82.52% |
| DPZ240510P00540000 | 2024-05-02 11:44AM EDT | 540.00 | 22.60 | 16.90 | 25.50 | 0.00 | - | - | 0 | 107.69% |
| DPZ240510P00545000 | 2024-04-30 12:33PM EDT | 545.00 | 16.80 | 21.90 | 30.50 | 0.00 | - | - | 0 | 120.73% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 26.30 | 35.90 | 0.00 | - | 5 | 0 | 138.18% |
| DPZ240510P00570000 | 2024-04-30 11:05AM EDT | 570.00 | 32.00 | 46.20 | 55.90 | 0.00 | - | - | 0 | 184.35% |
© 2024 Yahoo. All rights reserved.