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
8,450.89 +69.54 (+0.83%) Bitcoin USD
63,002.95 +1,922.93 (+3.15%) CMC Crypto 200
1,305.27 -52.74 (-3.88%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117C00155000 | 2023-03-10 11:46AM EDT | 155.00 | 160.81 | 180.60 | 189.50 | 0.00 | - | 6 | 10 | 0.00% |
| DPZ250117C00160000 | 2023-07-25 9:50AM EDT | 160.00 | 244.00 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00165000 | 2023-02-23 10:57AM EDT | 165.00 | 166.00 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00180000 | 2023-09-25 3:45PM EDT | 180.00 | 212.77 | 174.60 | 184.00 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00190000 | 2024-01-09 10:39AM EDT | 190.00 | 218.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ250117C00200000 | 2024-01-09 10:39AM EDT | 200.00 | 209.45 | 225.00 | 234.00 | 0.00 | - | 2 | 1 | 0.00% |
| DPZ250117C00210000 | 2023-02-28 10:39AM EDT | 210.00 | 111.50 | 134.10 | 143.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ250117C00220000 | 2023-10-06 10:43AM EDT | 220.00 | 145.90 | 150.60 | 157.30 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00230000 | 2023-09-25 3:45PM EDT | 230.00 | 169.70 | 135.10 | 141.00 | 0.00 | - | 1 | 4 | 0.00% |
| DPZ250117C00240000 | 2023-10-06 10:43AM EDT | 240.00 | 130.10 | 132.80 | 140.20 | 0.00 | - | 1 | 1 | 0.00% |
| DPZ250117C00250000 | 2023-07-12 10:58AM EDT | 250.00 | 157.10 | 162.00 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00260000 | 2024-02-28 2:28PM EDT | 260.00 | 198.00 | 241.00 | 250.00 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ250117C00270000 | 2023-11-10 2:03PM EDT | 270.00 | 126.00 | 137.00 | 146.00 | 0.00 | - | 1 | 50 | 0.00% |
| DPZ250117C00280000 | 2024-03-12 3:13PM EDT | 280.00 | 178.90 | 230.00 | 239.00 | 0.00 | - | 2 | 41 | 40.50% |
| DPZ250117C00290000 | 2023-10-24 3:51PM EDT | 290.00 | 94.07 | 99.70 | 106.10 | 0.00 | - | 1 | 62 | 0.00% |
| DPZ250117C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 230.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00310000 | 2024-04-16 10:27AM EDT | 310.00 | 188.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00320000 | 2024-03-12 3:10PM EDT | 320.00 | 145.53 | 193.00 | 202.00 | 0.00 | - | 1 | 10 | 40.50% |
| DPZ250117C00330000 | 2024-02-22 11:01AM EDT | 330.00 | 115.00 | 138.00 | 148.00 | 0.00 | - | 5 | 6 | 0.00% |
| DPZ250117C00340000 | 2024-02-20 11:37AM EDT | 340.00 | 101.92 | 128.00 | 136.90 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ250117C00350000 | 2024-04-22 3:49PM EDT | 350.00 | 139.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00360000 | 2023-12-27 3:04PM EDT | 360.00 | 83.59 | 87.00 | 89.60 | 0.00 | - | 2 | 16 | 0.00% |
| DPZ250117C00370000 | 2023-12-27 3:04PM EDT | 370.00 | 77.44 | 79.90 | 82.50 | 0.00 | - | 3 | 52 | 0.00% |
| DPZ250117C00380000 | 2024-04-11 2:42PM EDT | 380.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00390000 | 2024-02-28 1:45PM EDT | 390.00 | 87.90 | 125.90 | 131.00 | 0.00 | - | 2 | 79 | 24.94% |
| DPZ250117C00400000 | 2024-04-29 2:02PM EDT | 400.00 | 141.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00410000 | 2024-02-28 4:32PM EDT | 410.00 | 74.20 | 110.20 | 115.20 | 0.00 | - | 66 | 161 | 26.85% |
| DPZ250117C00420000 | 2024-05-08 11:45AM EDT | 420.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 81 | 223 | 0.00% |
| DPZ250117C00430000 | 2024-03-26 3:27PM EDT | 430.00 | 85.70 | 93.80 | 99.40 | 0.00 | - | 9 | 26 | 26.91% |
| DPZ250117C00440000 | 2024-05-08 12:01PM EDT | 440.00 | 106.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DPZ250117C00450000 | 2024-03-26 10:03AM EDT | 450.00 | 68.20 | 77.30 | 82.50 | 0.00 | - | 2 | 151 | 25.12% |
| DPZ250117C00460000 | 2024-03-27 11:35AM EDT | 460.00 | 69.70 | 74.70 | 79.70 | 0.00 | - | 10 | 47 | 28.08% |
| DPZ250117C00470000 | 2024-04-29 3:37PM EDT | 470.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DPZ250117C00480000 | 2024-05-01 3:51PM EDT | 480.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00490000 | 2024-05-02 12:42PM EDT | 490.00 | 69.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117C00500000 | 2024-04-29 2:02PM EDT | 500.00 | 69.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DPZ250117C00510000 | 2024-04-30 10:23AM EDT | 510.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DPZ250117C00520000 | 2024-05-06 3:59PM EDT | 520.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DPZ250117C00530000 | 2024-04-29 1:05PM EDT | 530.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| DPZ250117C00540000 | 2024-04-30 9:40AM EDT | 540.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ250117C00550000 | 2024-05-07 3:56PM EDT | 550.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DPZ250117C00560000 | 2024-05-08 11:33AM EDT | 560.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| DPZ250117C00570000 | 2024-05-08 11:22AM EDT | 570.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| DPZ250117C00580000 | 2024-05-01 3:42PM EDT | 580.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DPZ250117C00590000 | 2024-05-02 1:30PM EDT | 590.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| DPZ250117C00600000 | 2024-05-08 11:39AM EDT | 600.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DPZ250117C00620000 | 2024-04-29 2:02PM EDT | 620.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ250117C00640000 | 2024-04-29 2:52PM EDT | 640.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ250117C00660000 | 2024-04-29 2:53PM EDT | 660.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ250117C00680000 | 2024-04-24 9:36AM EDT | 680.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117C00700000 | 2024-04-23 10:46AM EDT | 700.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117C00720000 | 2024-04-19 2:27PM EDT | 720.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117C00740000 | 2024-04-30 1:17PM EDT | 740.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DPZ250117C00760000 | 2024-05-07 9:38AM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ250117C00780000 | 2024-05-09 2:32PM EDT | 780.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250117P00150000 | 2024-04-29 3:04PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ250117P00155000 | 2023-11-13 1:24PM EDT | 155.00 | 1.45 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 75.07% |
| DPZ250117P00160000 | 2023-10-30 11:39AM EDT | 160.00 | 2.95 | 0.20 | 3.80 | 0.00 | - | 1 | 34 | 74.89% |
| DPZ250117P00165000 | 2023-12-18 10:30AM EDT | 165.00 | 4.00 | 0.35 | 3.50 | 0.00 | - | 1 | 6 | 72.56% |
| DPZ250117P00170000 | 2024-05-09 9:30AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DPZ250117P00175000 | 2023-10-12 3:27PM EDT | 175.00 | 3.20 | 0.85 | 6.20 | 0.00 | - | 1 | 10 | 77.23% |
| DPZ250117P00180000 | 2023-12-07 11:00AM EDT | 180.00 | 1.39 | 0.50 | 3.90 | 0.00 | - | 1 | 4 | 68.98% |
| DPZ250117P00185000 | 2024-05-07 10:25AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ250117P00190000 | 2024-03-08 12:39PM EDT | 190.00 | 0.93 | 0.25 | 5.70 | 0.00 | - | 2 | 7 | 69.48% |
| DPZ250117P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 1.82 | 0.55 | 3.90 | 0.00 | - | 4 | 106 | 64.27% |
| DPZ250117P00200000 | 2024-04-29 11:58AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DPZ250117P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DPZ250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ250117P00230000 | 2024-04-11 10:33AM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DPZ250117P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DPZ250117P00250000 | 2024-05-06 10:09AM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 164 | 12.50% |
| DPZ250117P00260000 | 2024-04-26 10:28AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ250117P00270000 | 2024-04-19 10:29AM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ250117P00280000 | 2024-04-29 9:41AM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ250117P00290000 | 2024-05-09 2:50PM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ250117P00300000 | 2024-04-29 9:51AM EDT | 300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ250117P00310000 | 2024-03-21 12:40PM EDT | 310.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 73 | 41.32% |
| DPZ250117P00320000 | 2024-04-29 2:01PM EDT | 320.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ250117P00330000 | 2024-04-01 10:07AM EDT | 330.00 | 3.90 | 1.15 | 5.30 | 0.00 | - | 5 | 70 | 39.49% |
| DPZ250117P00340000 | 2024-04-05 10:01AM EDT | 340.00 | 5.80 | 1.85 | 4.40 | 0.00 | - | 1 | 19 | 35.67% |
| DPZ250117P00350000 | 2024-05-02 3:41PM EDT | 350.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| DPZ250117P00360000 | 2024-04-29 2:01PM EDT | 360.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117P00370000 | 2024-05-02 11:22AM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 350 | 6.25% |
| DPZ250117P00380000 | 2024-05-03 11:34AM EDT | 380.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ250117P00390000 | 2024-04-10 12:11PM EDT | 390.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117P00400000 | 2024-04-26 11:09AM EDT | 400.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| DPZ250117P00410000 | 2024-05-08 1:57PM EDT | 410.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117P00420000 | 2024-05-08 12:19PM EDT | 420.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ250117P00430000 | 2024-05-02 3:41PM EDT | 430.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ250117P00440000 | 2024-04-30 10:42AM EDT | 440.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ250117P00450000 | 2024-04-30 10:57AM EDT | 450.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ250117P00460000 | 2024-05-08 12:17PM EDT | 460.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ250117P00470000 | 2024-05-08 12:19PM EDT | 470.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DPZ250117P00480000 | 2024-04-09 9:33AM EDT | 480.00 | 33.05 | 22.20 | 25.70 | 0.00 | - | 5 | 3 | 25.25% |
| DPZ250117P00490000 | 2024-04-19 10:13AM EDT | 490.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DPZ250117P00500000 | 2024-05-07 3:56PM EDT | 500.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DPZ250117P00510000 | 2024-04-29 3:42PM EDT | 510.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| DPZ250117P00520000 | 2024-05-01 2:40PM EDT | 520.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117P00530000 | 2024-05-01 11:06AM EDT | 530.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPZ250117P00540000 | 2024-05-03 12:38PM EDT | 540.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117P00550000 | 2024-05-03 12:19PM EDT | 550.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DPZ250117P00560000 | 2024-05-01 11:22AM EDT | 560.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ250117P00580000 | 2024-04-26 1:17PM EDT | 580.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ250117P00590000 | 2023-09-19 1:12PM EDT | 590.00 | 210.04 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 117.61% |
© 2024 Yahoo. All rights reserved.