Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,713.95 +1,093.39 (+1.77%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517C00410000 | 2024-04-03 9:35AM EDT | 410.00 | 92.20 | 105.30 | 112.00 | 0.00 | - | 1 | 1 | 90.41% |
| DPZ240517C00420000 | 2024-03-22 2:19PM EDT | 420.00 | 46.60 | 54.80 | 59.60 | 0.00 | - | 3 | 3 | 0.00% |
| DPZ240517C00435000 | 2024-04-22 10:40AM EDT | 435.00 | 44.20 | 79.40 | 86.90 | 0.00 | - | - | 1 | 64.97% |
| DPZ240517C00440000 | 2024-03-26 3:25PM EDT | 440.00 | 51.40 | 57.00 | 63.30 | 0.00 | - | 8 | 5 | 0.00% |
| DPZ240517C00450000 | 2024-04-26 2:14PM EDT | 450.00 | 53.70 | 64.40 | 72.00 | 0.00 | - | 7 | 68 | 55.01% |
| DPZ240517C00455000 | 2024-04-22 3:53PM EDT | 455.00 | 26.80 | 59.80 | 67.10 | 0.00 | - | - | 2 | 54.18% |
| DPZ240517C00460000 | 2024-04-22 12:44PM EDT | 460.00 | 25.10 | 54.50 | 62.20 | 0.00 | - | 2 | 30 | 75.66% |
| DPZ240517C00465000 | 2024-04-23 12:18PM EDT | 465.00 | 25.10 | 49.70 | 57.20 | 0.00 | - | - | 1 | 70.94% |
| DPZ240517C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 53.80 | 44.60 | 52.30 | 0.00 | - | 1 | 33 | 66.68% |
| DPZ240517C00475000 | 2024-04-29 9:32AM EDT | 475.00 | 57.73 | 39.60 | 47.30 | 0.00 | - | 2 | 4 | 61.88% |
| DPZ240517C00477500 | 2024-04-25 9:55AM EDT | 477.50 | 22.50 | 37.00 | 44.90 | 0.00 | - | - | 2 | 59.92% |
| DPZ240517C00480000 | 2024-05-03 11:27AM EDT | 480.00 | 32.68 | 34.50 | 42.20 | 0.00 | - | 1 | 120 | 56.57% |
| DPZ240517C00482500 | 2024-04-23 12:56PM EDT | 482.50 | 15.40 | 32.10 | 39.80 | 0.00 | - | - | 5 | 54.58% |
| DPZ240517C00485000 | 2024-04-25 1:11PM EDT | 485.00 | 23.80 | 29.70 | 37.40 | 0.00 | - | - | 4 | 52.55% |
| DPZ240517C00487500 | 2024-04-23 1:58PM EDT | 487.50 | 13.70 | 27.30 | 35.00 | 0.00 | - | - | 1 | 50.47% |
| DPZ240517C00490000 | 2024-05-06 2:34PM EDT | 490.00 | 35.50 | 27.20 | 31.00 | 0.00 | - | 3 | 310 | 41.53% |
| DPZ240517C00495000 | 2024-04-26 1:37PM EDT | 495.00 | 24.40 | 20.60 | 27.40 | +3.00 | +14.02% | 1 | 9 | 42.40% |
| DPZ240517C00497500 | 2024-04-26 10:17AM EDT | 497.50 | 18.35 | 19.00 | 25.40 | 0.00 | - | 1 | 1 | 41.66% |
| DPZ240517C00500000 | 2024-05-02 3:35PM EDT | 500.00 | 20.00 | 18.40 | 22.90 | 0.00 | - | 1 | 95 | 38.94% |
| DPZ240517C00505000 | 2024-05-03 1:28PM EDT | 505.00 | 13.90 | 14.20 | 18.10 | 0.00 | - | 3 | 25 | 34.01% |
| DPZ240517C00510000 | 2024-05-09 12:03PM EDT | 510.00 | 11.53 | 10.30 | 11.80 | -1.42 | -10.97% | 5 | 74 | 23.70% |
| DPZ240517C00515000 | 2024-05-07 3:28PM EDT | 515.00 | 10.10 | 7.30 | 8.10 | 0.00 | - | 1 | 72 | 21.38% |
| DPZ240517C00520000 | 2024-05-09 3:58PM EDT | 520.00 | 4.89 | 4.70 | 5.40 | -0.46 | -8.60% | 137 | 270 | 20.56% |
| DPZ240517C00525000 | 2024-05-09 2:56PM EDT | 525.00 | 3.10 | 2.90 | 3.50 | -1.50 | -32.61% | 22 | 245 | 20.42% |
| DPZ240517C00530000 | 2024-05-09 1:07PM EDT | 530.00 | 2.23 | 1.60 | 2.10 | -0.42 | -15.85% | 25 | 189 | 20.14% |
| DPZ240517C00535000 | 2024-05-09 3:53PM EDT | 535.00 | 1.00 | 0.65 | 1.20 | -0.39 | -28.06% | 5 | 41 | 20.03% |
| DPZ240517C00540000 | 2024-05-08 3:38PM EDT | 540.00 | 0.62 | 0.50 | 0.75 | -0.25 | -28.74% | 5 | 150 | 20.74% |
| DPZ240517C00545000 | 2024-05-08 3:38PM EDT | 545.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 57 | 21.78% |
| DPZ240517C00550000 | 2024-05-09 11:40AM EDT | 550.00 | 0.32 | 0.15 | 1.80 | -0.31 | -49.21% | 1 | 440 | 34.17% |
| DPZ240517C00555000 | 2024-05-06 10:32AM EDT | 555.00 | 0.60 | 0.10 | 1.85 | 0.00 | - | 8 | 25 | 37.89% |
| DPZ240517C00560000 | 2024-05-08 12:38PM EDT | 560.00 | 0.31 | 0.10 | 0.60 | -0.09 | -22.50% | 2 | 148 | 31.37% |
| DPZ240517C00565000 | 2024-05-01 9:45AM EDT | 565.00 | 0.77 | 0.00 | 0.80 | 0.00 | - | 5 | 432 | 36.23% |
| DPZ240517C00570000 | 2024-05-03 10:34AM EDT | 570.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 45.46% |
| DPZ240517C00575000 | 2024-04-29 11:30AM EDT | 575.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 4 | 3 | 48.44% |
| DPZ240517C00590000 | 2024-05-08 9:34AM EDT | 590.00 | 0.16 | 0.05 | 1.55 | 0.00 | - | 18 | 20 | 57.01% |
| DPZ240517C00600000 | 2024-05-09 3:21PM EDT | 600.00 | 0.13 | 0.05 | 0.35 | +0.02 | +18.18% | 1 | 26 | 47.22% |
| DPZ240517C00650000 | 2024-05-09 2:23PM EDT | 650.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 9 | 7 | 70.31% |
| DPZ240517C00660000 | 2024-05-08 10:35AM EDT | 660.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 80.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240517P00330000 | 2024-04-05 12:52PM EDT | 330.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 155.66% |
| DPZ240517P00370000 | 2024-05-07 9:58AM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 201 | 85.94% |
| DPZ240517P00380000 | 2024-05-07 9:53AM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 15 | 16 | 122.36% |
| DPZ240517P00385000 | 2024-04-23 2:20PM EDT | 385.00 | 0.55 | 0.00 | 3.90 | 0.00 | - | - | 1 | 118.07% |
| DPZ240517P00390000 | 2024-04-01 11:58AM EDT | 390.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 119.12% |
| DPZ240517P00400000 | 2024-05-09 2:23PM EDT | 400.00 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 4 | 28 | 82.62% |
| DPZ240517P00405000 | 2024-04-29 2:56PM EDT | 405.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 106.42% |
| DPZ240517P00410000 | 2024-05-06 11:33AM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 75 | 55.86% |
| DPZ240517P00420000 | 2024-04-15 11:35AM EDT | 420.00 | 1.75 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 79.54% |
| DPZ240517P00430000 | 2024-04-29 11:04AM EDT | 430.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 3 | 49 | 74.27% |
| DPZ240517P00435000 | 2024-04-25 12:18PM EDT | 435.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 62.89% |
| DPZ240517P00440000 | 2024-04-29 12:51PM EDT | 440.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 92 | 59.42% |
| DPZ240517P00445000 | 2024-04-29 10:53AM EDT | 445.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 56.35% |
| DPZ240517P00450000 | 2024-05-06 2:24PM EDT | 450.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 129 | 52.91% |
| DPZ240517P00455000 | 2024-04-29 1:54PM EDT | 455.00 | 0.69 | 0.00 | 1.30 | 0.00 | - | 2 | 23 | 55.30% |
| DPZ240517P00460000 | 2024-05-07 12:35PM EDT | 460.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 78 | 52.27% |
| DPZ240517P00465000 | 2024-05-03 10:08AM EDT | 465.00 | 0.75 | 0.10 | 1.55 | 0.00 | - | 29 | 35 | 49.99% |
| DPZ240517P00470000 | 2024-05-06 2:20PM EDT | 470.00 | 0.15 | 0.10 | 1.55 | 0.00 | - | 1 | 177 | 46.14% |
| DPZ240517P00475000 | 2024-05-06 12:32PM EDT | 475.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 6 | 59 | 30.40% |
| DPZ240517P00477500 | 2024-04-30 11:14AM EDT | 477.50 | 0.57 | 0.10 | 2.80 | 0.00 | - | 4 | 45 | 48.16% |
| DPZ240517P00480000 | 2024-05-09 2:12PM EDT | 480.00 | 0.31 | 0.05 | 2.15 | -0.24 | -43.64% | 6 | 131 | 42.25% |
| DPZ240517P00482500 | 2024-04-29 2:04PM EDT | 482.50 | 0.85 | 0.15 | 1.60 | 0.00 | - | 26 | 6 | 36.76% |
| DPZ240517P00485000 | 2024-05-07 3:59PM EDT | 485.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 14 | 27.54% |
| DPZ240517P00487500 | 2024-05-08 2:37PM EDT | 487.50 | 0.42 | 0.15 | 0.55 | 0.00 | - | 2 | 16 | 24.85% |
| DPZ240517P00490000 | 2024-05-08 2:37PM EDT | 490.00 | 0.49 | 0.25 | 0.55 | 0.00 | - | 6 | 124 | 23.16% |
| DPZ240517P00492500 | 2024-05-06 10:29AM EDT | 492.50 | 0.62 | 0.35 | 0.60 | 0.00 | - | 2 | 4 | 21.90% |
| DPZ240517P00495000 | 2024-05-08 10:29AM EDT | 495.00 | 0.70 | 0.45 | 0.70 | +0.03 | +4.48% | 1 | 21 | 20.95% |
| DPZ240517P00497500 | 2024-05-08 3:43PM EDT | 497.50 | 1.00 | 0.60 | 0.90 | 0.00 | - | 1 | 38 | 20.52% |
| DPZ240517P00500000 | 2024-05-08 1:58PM EDT | 500.00 | 1.30 | 0.75 | 1.10 | +0.20 | +18.18% | 4 | 79 | 19.79% |
| DPZ240517P00505000 | 2024-05-09 1:36PM EDT | 505.00 | 1.50 | 1.40 | 1.90 | -0.40 | -21.05% | 3 | 94 | 19.34% |
| DPZ240517P00510000 | 2024-05-09 2:58PM EDT | 510.00 | 2.70 | 2.50 | 3.10 | -0.25 | -8.47% | 12 | 85 | 18.81% |
| DPZ240517P00515000 | 2024-05-09 2:21PM EDT | 515.00 | 4.10 | 4.20 | 4.90 | -0.93 | -18.49% | 9 | 104 | 18.44% |
| DPZ240517P00520000 | 2024-05-09 3:59PM EDT | 520.00 | 6.50 | 6.50 | 7.40 | -1.10 | -14.47% | 7 | 73 | 18.26% |
| DPZ240517P00525000 | 2024-05-08 10:53AM EDT | 525.00 | 8.30 | 9.30 | 10.60 | 0.00 | - | 6 | 47 | 18.21% |
| DPZ240517P00530000 | 2024-05-08 3:23PM EDT | 530.00 | 13.35 | 12.90 | 14.50 | 0.00 | - | 5 | 46 | 18.72% |
| DPZ240517P00535000 | 2024-04-30 3:55PM EDT | 535.00 | 13.10 | 14.30 | 19.20 | 0.00 | - | - | 10 | 21.39% |
| DPZ240517P00540000 | 2024-05-09 9:38AM EDT | 540.00 | 23.82 | 18.80 | 26.40 | +5.42 | +29.46% | 1 | 5 | 35.26% |
| DPZ240517P00545000 | 2024-04-30 11:58AM EDT | 545.00 | 18.00 | 23.60 | 31.40 | 0.00 | - | - | 1 | 39.45% |
| DPZ240517P00550000 | 2024-04-30 11:05AM EDT | 550.00 | 17.10 | 28.60 | 36.40 | 0.00 | - | - | 0 | 43.47% |
| DPZ240517P00560000 | 2024-04-30 12:41PM EDT | 560.00 | 31.10 | 38.50 | 46.40 | 0.00 | - | - | 0 | 51.06% |
| DPZ240517P00565000 | 2024-04-30 1:05PM EDT | 565.00 | 34.80 | 43.50 | 51.40 | 0.00 | - | - | 0 | 54.68% |
| DPZ240517P00670000 | 2024-04-01 3:40PM EDT | 670.00 | 175.58 | 149.00 | 158.60 | 0.00 | - | - | 0 | 89.48% |
| DPZ240517P00680000 | 2024-04-04 10:42AM EDT | 680.00 | 182.70 | 162.00 | 170.10 | 0.00 | - | 3 | 0 | 117.38% |
© 2024 Yahoo. All rights reserved.