Singapore markets close in 13 minutes
Straits Times Index
3,283.99 +18.04 (+0.55%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,427.47 +46.12 (+0.55%) Bitcoin USD
62,936.01 +1,536.80 (+2.50%) CMC Crypto 200
1,304.45 -53.56 (-3.95%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621C00165000 | 2023-08-04 3:50PM EDT | 165.00 | 237.00 | 228.00 | 235.00 | 0.00 | - | 1 | 7 | 0.00% |
| DPZ240621C00190000 | 2023-07-18 1:31PM EDT | 190.00 | 211.10 | 201.10 | 209.40 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ240621C00260000 | 2023-07-06 1:49PM EDT | 260.00 | 92.39 | 147.10 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ240621C00270000 | 2023-11-27 11:15AM EDT | 270.00 | 123.30 | 145.40 | 154.80 | 0.00 | - | 2 | 32 | 0.00% |
| DPZ240621C00280000 | 2023-11-07 10:55AM EDT | 280.00 | 101.70 | 126.40 | 134.70 | 0.00 | - | - | 1 | 0.00% |
| DPZ240621C00300000 | 2024-04-04 1:17PM EDT | 300.00 | 198.71 | 211.60 | 220.00 | 0.00 | - | 5 | 4 | 96.78% |
| DPZ240621C00310000 | 2024-01-08 3:54PM EDT | 310.00 | 102.00 | 114.10 | 123.00 | 0.00 | - | 3 | 1 | 0.00% |
| DPZ240621C00320000 | 2024-02-21 1:36PM EDT | 320.00 | 105.20 | 138.00 | 147.00 | 0.00 | - | 1 | 8 | 0.00% |
| DPZ240621C00330000 | 2024-01-03 4:36PM EDT | 330.00 | 84.80 | 96.20 | 104.80 | 0.00 | - | 6 | 15 | 0.00% |
| DPZ240621C00340000 | 2024-02-20 12:43PM EDT | 340.00 | 88.20 | 116.00 | 125.00 | 0.00 | - | 5 | 16 | 0.00% |
| DPZ240621C00350000 | 2024-05-01 10:32AM EDT | 350.00 | 174.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240621C00360000 | 2024-02-26 12:44PM EDT | 360.00 | 109.97 | 133.00 | 142.00 | 0.00 | - | 5 | 24 | 0.00% |
| DPZ240621C00370000 | 2024-01-17 10:54AM EDT | 370.00 | 71.40 | 66.90 | 69.10 | 0.00 | - | 1 | 6 | 0.00% |
| DPZ240621C00380000 | 2024-03-12 3:12PM EDT | 380.00 | 77.90 | 124.40 | 133.90 | 0.00 | - | 1 | 12 | 0.00% |
| DPZ240621C00390000 | 2024-05-07 9:43AM EDT | 390.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ240621C00400000 | 2024-03-26 10:47AM EDT | 400.00 | 86.48 | 90.80 | 98.70 | 0.00 | - | 5 | 47 | 0.00% |
| DPZ240621C00410000 | 2024-05-03 3:23PM EDT | 410.00 | 108.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240621C00420000 | 2024-04-29 1:53PM EDT | 420.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DPZ240621C00430000 | 2024-05-08 2:49PM EDT | 430.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240621C00440000 | 2024-05-08 2:48PM EDT | 440.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240621C00450000 | 2024-05-09 9:38AM EDT | 450.00 | 69.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240621C00460000 | 2024-05-09 9:38AM EDT | 460.00 | 60.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240621C00470000 | 2024-05-08 11:30AM EDT | 470.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240621C00480000 | 2024-05-09 1:07PM EDT | 480.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPZ240621C00490000 | 2024-05-09 3:50PM EDT | 490.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240621C00500000 | 2024-05-09 1:32PM EDT | 500.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240621C00510000 | 2024-05-08 12:35PM EDT | 510.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240621C00520000 | 2024-05-09 12:57PM EDT | 520.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DPZ240621C00530000 | 2024-05-08 2:33PM EDT | 530.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DPZ240621C00540000 | 2024-05-09 12:57PM EDT | 540.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DPZ240621C00550000 | 2024-05-08 9:36AM EDT | 550.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ240621C00560000 | 2024-05-09 1:41PM EDT | 560.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240621C00570000 | 2024-05-08 11:33AM EDT | 570.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240621C00580000 | 2024-05-06 10:25AM EDT | 580.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240621C00590000 | 2024-05-06 2:15PM EDT | 590.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240621C00600000 | 2024-05-07 11:37AM EDT | 600.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ240621C00610000 | 2024-05-09 1:05PM EDT | 610.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240621C00620000 | 2024-05-06 11:31AM EDT | 620.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240621C00660000 | 2024-03-21 1:23PM EDT | 660.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 41.61% |
| DPZ240621C00720000 | 2024-04-04 10:14AM EDT | 720.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 10 | 10 | 45.65% |
| DPZ240621C00740000 | 2024-04-04 10:13AM EDT | 740.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 55.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240621P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 152.15% |
| DPZ240621P00170000 | 2023-09-26 12:21PM EDT | 170.00 | 1.12 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 160.50% |
| DPZ240621P00175000 | 2024-02-07 2:16PM EDT | 175.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 170.75% |
| DPZ240621P00190000 | 2024-01-22 1:14PM EDT | 190.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 6 | 5 | 145.90% |
| DPZ240621P00195000 | 2024-04-01 11:00AM EDT | 195.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 154.93% |
| DPZ240621P00200000 | 2024-03-05 11:22AM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 127.93% |
| DPZ240621P00210000 | 2024-02-14 1:11PM EDT | 210.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 121.83% |
| DPZ240621P00220000 | 2023-10-10 2:40PM EDT | 220.00 | 3.20 | 1.10 | 2.25 | 0.00 | - | 80 | 80 | 131.49% |
| DPZ240621P00230000 | 2024-02-14 2:20PM EDT | 230.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 1 | 10 | 111.96% |
| DPZ240621P00240000 | 2024-05-07 9:57AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DPZ240621P00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DPZ240621P00260000 | 2024-05-07 1:58PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DPZ240621P00270000 | 2024-04-24 3:52PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240621P00280000 | 2024-04-23 1:05PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240621P00290000 | 2024-05-07 9:57AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240621P00300000 | 2024-05-09 9:30AM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240621P00310000 | 2024-04-29 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ240621P00320000 | 2024-05-08 3:33PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240621P00330000 | 2024-05-09 3:29PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ240621P00340000 | 2024-02-29 1:57PM EDT | 340.00 | 1.67 | 0.00 | 3.50 | 0.00 | - | 11 | 54 | 70.91% |
| DPZ240621P00350000 | 2024-04-15 1:19PM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240621P00360000 | 2024-04-26 3:02PM EDT | 360.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ240621P00370000 | 2024-04-02 10:37AM EDT | 370.00 | 2.15 | 0.05 | 4.60 | 0.00 | - | 3 | 147 | 62.22% |
| DPZ240621P00380000 | 2024-05-06 10:21AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DPZ240621P00390000 | 2024-05-06 11:21AM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DPZ240621P00400000 | 2024-05-07 11:37AM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240621P00410000 | 2024-05-08 12:35PM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240621P00420000 | 2024-04-29 1:36PM EDT | 420.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DPZ240621P00430000 | 2024-05-07 3:37PM EDT | 430.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ240621P00440000 | 2024-05-09 2:16PM EDT | 440.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240621P00450000 | 2024-05-09 9:47AM EDT | 450.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240621P00460000 | 2024-05-08 12:18PM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DPZ240621P00470000 | 2024-05-08 10:56AM EDT | 470.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DPZ240621P00480000 | 2024-05-09 3:59PM EDT | 480.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240621P00490000 | 2024-05-06 3:06PM EDT | 490.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ240621P00500000 | 2024-05-09 2:10PM EDT | 500.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240621P00510000 | 2024-05-09 9:56AM EDT | 510.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DPZ240621P00520000 | 2024-05-09 11:15AM EDT | 520.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240621P00530000 | 2024-05-08 3:59PM EDT | 530.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ240621P00540000 | 2024-05-08 12:32PM EDT | 540.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240621P00550000 | 2024-05-01 10:35AM EDT | 550.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ240621P00570000 | 2024-02-26 10:31AM EDT | 570.00 | 100.80 | 80.50 | 86.50 | 0.00 | - | 1 | 0 | 71.45% |
© 2024 Yahoo. All rights reserved.