Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,697.51 +793.60 (+1.30%) CMC Crypto 200
1,280.25 -3.58 (-0.28%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705C00440000 | 2024-06-28 3:52PM EDT | 440.00 | 75.62 | 72.00 | 79.40 | +75.62 | - | 2 | 0 | 99.71% |
| DPZ240705C00475000 | 2024-06-14 3:34PM EDT | 475.00 | 52.82 | 37.00 | 44.20 | 0.00 | - | 1 | 1 | 61.23% |
| DPZ240705C00480000 | 2024-06-14 3:34PM EDT | 480.00 | 47.96 | 32.60 | 41.50 | 0.00 | - | 1 | 1 | 69.58% |
| DPZ240705C00490000 | 2024-06-27 3:16PM EDT | 490.00 | 27.74 | 22.80 | 31.80 | 0.00 | - | 2 | 0 | 58.80% |
| DPZ240705C00502500 | 2024-06-28 9:51AM EDT | 502.50 | 19.19 | 12.30 | 16.50 | +19.19 | - | 2 | 0 | 29.49% |
| DPZ240705C00510000 | 2024-06-17 1:39PM EDT | 510.00 | 28.01 | 6.20 | 11.70 | 0.00 | - | 1 | 1 | 31.04% |
| DPZ240705C00512500 | 2024-06-28 3:59PM EDT | 512.50 | 7.00 | 6.50 | 8.10 | +7.00 | - | 13 | 0 | 22.77% |
| DPZ240705C00515000 | 2024-06-28 3:51PM EDT | 515.00 | 5.50 | 5.10 | 6.60 | -1.33 | -19.47% | 5 | 5 | 22.41% |
| DPZ240705C00517500 | 2024-06-28 3:25PM EDT | 517.50 | 3.70 | 4.00 | 5.20 | +3.70 | - | 2 | 6 | 21.81% |
| DPZ240705C00520000 | 2024-06-28 3:59PM EDT | 520.00 | 3.20 | 3.00 | 6.50 | -1.20 | -27.27% | 24 | 34 | 30.96% |
| DPZ240705C00522500 | 2024-06-28 12:29PM EDT | 522.50 | 2.70 | 1.90 | 4.50 | -8.50 | -75.89% | 2 | 25 | 26.98% |
| DPZ240705C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 1.80 | 1.25 | 3.50 | -1.22 | -40.40% | 43 | 36 | 26.27% |
| DPZ240705C00527500 | 2024-06-28 2:40PM EDT | 527.50 | 1.35 | 1.00 | 3.00 | -6.05 | -81.76% | 16 | 2 | 27.19% |
| DPZ240705C00530000 | 2024-06-28 1:19PM EDT | 530.00 | 1.00 | 0.20 | 2.55 | -0.46 | -31.51% | 9 | 22 | 27.95% |
| DPZ240705C00532500 | 2024-06-28 9:40AM EDT | 532.50 | 1.80 | 0.55 | 1.40 | +1.80 | - | 2 | 3 | 24.38% |
| DPZ240705C00535000 | 2024-06-28 2:31PM EDT | 535.00 | 0.55 | 0.40 | 2.25 | -0.50 | -47.62% | 3 | 18 | 31.70% |
| DPZ240705C00540000 | 2024-06-28 1:05PM EDT | 540.00 | 0.30 | 0.20 | 0.45 | -0.29 | -49.15% | 6 | 26 | 23.17% |
| DPZ240705C00545000 | 2024-06-25 1:12PM EDT | 545.00 | 1.23 | 0.05 | 0.45 | 0.00 | - | 3 | 17 | 26.78% |
| DPZ240705C00550000 | 2024-06-28 3:41PM EDT | 550.00 | 0.60 | 0.05 | 0.60 | -0.15 | -20.00% | 1 | 20 | 32.18% |
| DPZ240705C00555000 | 2024-06-06 11:40AM EDT | 555.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | 3 | 3 | 53.74% |
| DPZ240705C00565000 | 2024-06-24 2:50PM EDT | 565.00 | 0.75 | 0.00 | 4.40 | +0.75 | - | - | 8 | 58.00% |
| DPZ240705C00575000 | 2024-06-27 2:52PM EDT | 575.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.10% |
| DPZ240705C00580000 | 2024-06-25 11:50AM EDT | 580.00 | 0.20 | 0.00 | 2.65 | +0.20 | - | - | 45 | 61.35% |
| DPZ240705C00585000 | 2024-06-25 11:45AM EDT | 585.00 | 0.15 | 0.00 | 2.65 | +0.15 | - | - | 5 | 64.77% |
| DPZ240705C00610000 | 2024-06-28 3:28PM EDT | 610.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 2 | 6 | 56.54% |
| DPZ240705C00620000 | 2024-06-26 9:45AM EDT | 620.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 1 | 96.51% |
| DPZ240705C00630000 | 2024-06-26 12:24PM EDT | 630.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 2 | 92.43% |
| DPZ240705C00640000 | 2024-06-24 12:12PM EDT | 640.00 | 0.10 | 0.00 | 2.60 | +0.10 | - | - | 11 | 98.14% |
| DPZ240705C00650000 | 2024-06-24 12:12PM EDT | 650.00 | 0.06 | 0.00 | 4.30 | +0.06 | - | - | 10 | 114.80% |
| DPZ240705C00660000 | 2024-06-24 12:15PM EDT | 660.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 14 | 118.12% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240705P00350000 | 2024-06-24 12:17PM EDT | 350.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 5 | 168.36% |
| DPZ240705P00360000 | 2024-06-24 12:17PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 13 | 178.25% |
| DPZ240705P00370000 | 2024-06-24 10:20AM EDT | 370.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 5 | 167.02% |
| DPZ240705P00375000 | 2024-06-24 12:13PM EDT | 375.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 15 | 142.63% |
| DPZ240705P00380000 | 2024-06-24 12:13PM EDT | 380.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 14 | 137.62% |
| DPZ240705P00385000 | 2024-06-24 11:21AM EDT | 385.00 | 0.06 | 0.00 | 0.75 | +0.06 | - | - | 10 | 107.91% |
| DPZ240705P00395000 | 2024-06-24 3:37PM EDT | 395.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 95 | 72.66% |
| DPZ240705P00400000 | 2024-06-24 3:37PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 85 | 69.53% |
| DPZ240705P00420000 | 2024-06-27 10:37AM EDT | 420.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | - | 10 | 113.75% |
| DPZ240705P00425000 | 2024-06-26 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 62 | 58.20% |
| DPZ240705P00435000 | 2024-06-28 3:37PM EDT | 435.00 | 0.05 | 0.00 | 1.05 | -1.78 | -97.27% | 10 | 2 | 71.63% |
| DPZ240705P00440000 | 2024-06-27 3:18PM EDT | 440.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 52.93% |
| DPZ240705P00450000 | 2024-06-27 3:10PM EDT | 450.00 | 0.56 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 62.87% |
| DPZ240705P00460000 | 2024-06-18 3:11PM EDT | 460.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 15 | 14 | 71.41% |
| DPZ240705P00465000 | 2024-06-18 3:11PM EDT | 465.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 55 | 55 | 58.14% |
| DPZ240705P00470000 | 2024-06-04 10:40AM EDT | 470.00 | 1.34 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 53.78% |
| DPZ240705P00475000 | 2024-06-05 3:31PM EDT | 475.00 | 1.74 | 0.05 | 1.55 | 0.00 | - | - | 1 | 51.00% |
| DPZ240705P00480000 | 2024-06-28 12:50PM EDT | 480.00 | 0.16 | 0.15 | 1.00 | -0.09 | -36.00% | 6 | 11 | 41.16% |
| DPZ240705P00485000 | 2024-06-28 2:22PM EDT | 485.00 | 0.48 | 0.10 | 0.35 | +0.10 | +26.32% | 4 | 15 | 28.93% |
| DPZ240705P00490000 | 2024-06-27 3:18PM EDT | 490.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 27.05% |
| DPZ240705P00495000 | 2024-06-28 12:40PM EDT | 495.00 | 0.68 | 0.35 | 0.70 | -0.18 | -20.93% | 11 | 4 | 24.88% |
| DPZ240705P00500000 | 2024-06-28 12:40PM EDT | 500.00 | 1.13 | 0.60 | 1.15 | +0.24 | +26.97% | 11 | 18 | 23.69% |
| DPZ240705P00502500 | 2024-06-27 11:21AM EDT | 502.50 | 1.51 | 0.50 | 1.45 | +1.51 | - | - | 4 | 22.99% |
| DPZ240705P00505000 | 2024-06-28 12:40PM EDT | 505.00 | 1.82 | 1.15 | 1.90 | -0.06 | -3.19% | 3 | 22 | 22.66% |
| DPZ240705P00507500 | 2024-06-28 2:39PM EDT | 507.50 | 2.25 | 1.60 | 2.50 | -0.25 | -10.00% | 5 | 49 | 22.50% |
| DPZ240705P00510000 | 2024-06-28 3:20PM EDT | 510.00 | 3.10 | 2.25 | 3.20 | -0.23 | -6.91% | 10 | 56 | 22.20% |
| DPZ240705P00512500 | 2024-06-28 3:02PM EDT | 512.50 | 3.99 | 2.95 | 3.80 | +0.29 | +7.84% | 5 | 13 | 20.92% |
| DPZ240705P00515000 | 2024-06-28 3:07PM EDT | 515.00 | 5.29 | 3.90 | 4.70 | +0.69 | +15.00% | 16 | 25 | 20.24% |
| DPZ240705P00517500 | 2024-06-28 11:47AM EDT | 517.50 | 5.10 | 5.10 | 6.60 | -0.65 | -11.30% | 12 | 17 | 22.68% |
| DPZ240705P00520000 | 2024-06-28 1:45PM EDT | 520.00 | 7.50 | 4.70 | 8.60 | +0.14 | +1.90% | 24 | 15 | 24.92% |
| DPZ240705P00522500 | 2024-06-27 2:14PM EDT | 522.50 | 9.05 | 5.80 | 10.40 | 0.00 | - | 9 | 26 | 25.90% |
| DPZ240705P00525000 | 2024-06-28 2:53PM EDT | 525.00 | 10.80 | 8.10 | 13.00 | +2.80 | +35.00% | 5 | 32 | 29.75% |
| DPZ240705P00527500 | 2024-06-26 1:56PM EDT | 527.50 | 10.70 | 10.20 | 16.90 | +10.70 | - | - | 3 | 38.86% |
| DPZ240705P00530000 | 2024-06-27 10:24AM EDT | 530.00 | 14.26 | 11.70 | 16.90 | 0.00 | - | 1 | 5 | 31.19% |
| DPZ240705P00532500 | 2024-06-28 9:50AM EDT | 532.50 | 13.00 | 15.90 | 21.20 | +3.15 | +31.98% | 1 | 6 | 42.24% |
| DPZ240705P00535000 | 2024-06-28 3:54PM EDT | 535.00 | 19.40 | 17.80 | 23.60 | +6.00 | +44.78% | 3 | 32 | 44.76% |
| DPZ240705P00540000 | 2024-06-26 9:38AM EDT | 540.00 | 16.07 | 21.30 | 28.40 | +16.07 | - | - | 12 | 49.48% |
© 2024 Yahoo. All rights reserved.