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
60,556.23 -1,475.35 (-2.38%) CMC Crypto 200
1,251.34 -106.67 (-7.86%)
Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
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 | 102.80 | 111.70 | 0.00 | - | - | 1 | 153.13% |
| DPZ240510C00445000 | 2024-05-10 11:05AM EDT | 445.00 | 75.93 | 68.90 | 76.70 | +35.78 | +89.12% | 1 | 1 | 159.57% |
| DPZ240510C00460000 | 2024-04-29 3:17PM EDT | 460.00 | 68.99 | 53.80 | 61.70 | 0.00 | - | 2 | 2 | 127.64% |
| DPZ240510C00470000 | 2024-04-11 1:34PM EDT | 470.00 | 40.15 | 43.80 | 51.70 | 0.00 | - | - | 1 | 108.11% |
| DPZ240510C00475000 | 2024-05-06 10:01AM EDT | 475.00 | 46.71 | 38.50 | 46.50 | 0.00 | - | 1 | 2 | 87.01% |
| DPZ240510C00480000 | 2024-05-09 1:31PM EDT | 480.00 | 41.90 | 33.80 | 41.40 | 0.00 | - | 2 | 12 | 82.72% |
| DPZ240510C00485000 | 2024-04-29 9:40AM EDT | 485.00 | 38.00 | 28.60 | 36.70 | 0.00 | - | 1 | 2 | 75.10% |
| DPZ240510C00487500 | 2024-04-29 9:35AM EDT | 487.50 | 40.80 | 26.00 | 34.20 | 0.00 | - | - | 1 | 68.46% |
| DPZ240510C00490000 | 2024-05-06 1:54PM EDT | 490.00 | 34.50 | 23.80 | 31.70 | 0.00 | - | 1 | 12 | 68.56% |
| DPZ240510C00492500 | 2024-04-26 3:00PM EDT | 492.50 | 20.90 | 21.70 | 29.20 | 0.00 | - | 1 | 3 | 68.65% |
| DPZ240510C00495000 | 2024-05-03 12:37PM EDT | 495.00 | 18.60 | 20.30 | 26.40 | 0.00 | - | 2 | 7 | 71.48% |
| DPZ240510C00497500 | 2024-04-29 3:34PM EDT | 497.50 | 26.80 | 16.90 | 23.20 | 0.00 | - | 1 | 2 | 99.32% |
| DPZ240510C00500000 | 2024-05-08 3:50PM EDT | 500.00 | 17.55 | 15.30 | 20.90 | 0.00 | - | 1 | 10 | 55.18% |
| DPZ240510C00505000 | 2024-05-10 11:51AM EDT | 505.00 | 15.36 | 9.70 | 15.20 | +2.66 | +20.94% | 1 | 85 | 70.87% |
| DPZ240510C00507500 | 2024-05-09 12:03PM EDT | 507.50 | 10.88 | 7.40 | 12.90 | 0.00 | - | 5 | 7 | 65.27% |
| DPZ240510C00510000 | 2024-05-10 10:38AM EDT | 510.00 | 9.11 | 5.30 | 9.50 | -2.05 | -18.37% | 3 | 19 | 47.45% |
| DPZ240510C00512500 | 2024-05-09 3:03PM EDT | 512.50 | 5.50 | 2.70 | 9.40 | -1.43 | -20.63% | 4 | 13 | 63.01% |
| DPZ240510C00515000 | 2024-05-10 9:48AM EDT | 515.00 | 6.20 | 1.60 | 3.20 | -1.80 | -22.50% | 2 | 142 | 17.43% |
| DPZ240510C00517500 | 2024-05-10 2:16PM EDT | 517.50 | 0.70 | 0.40 | 0.85 | -1.50 | -68.18% | 56 | 24 | 9.06% |
| DPZ240510C00520000 | 2024-05-10 1:50PM EDT | 520.00 | 0.10 | 0.05 | 0.30 | -1.20 | -92.31% | 61 | 36 | 11.21% |
| DPZ240510C00522500 | 2024-05-10 12:47PM EDT | 522.50 | 0.05 | 0.05 | 0.40 | -0.60 | -92.31% | 49 | 14 | 18.75% |
| DPZ240510C00525000 | 2024-05-10 12:31PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | -0.54 | -91.53% | 44 | 53 | 20.26% |
| DPZ240510C00527500 | 2024-05-10 1:26PM EDT | 527.50 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 15 | 220 | 25.00% |
| DPZ240510C00530000 | 2024-05-10 12:28PM EDT | 530.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 50 | 99 | 29.59% |
| DPZ240510C00535000 | 2024-05-10 1:37PM EDT | 535.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 11 | 58 | 43.12% |
| DPZ240510C00540000 | 2024-05-10 12:37PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 5 | 69 | 41.41% |
| DPZ240510C00545000 | 2024-05-10 10:12AM EDT | 545.00 | 0.15 | 0.00 | 0.20 | -0.16 | -51.61% | 11 | 126 | 54.59% |
| DPZ240510C00550000 | 2024-05-10 1:47PM EDT | 550.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 11 | 128 | 50.78% |
| DPZ240510C00555000 | 2024-05-10 11:06AM EDT | 555.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 72 | 35 | 57.23% |
| DPZ240510C00560000 | 2024-05-09 3:56PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 58.59% |
| DPZ240510C00565000 | 2024-05-10 10:13AM EDT | 565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 25 | 64.45% |
| DPZ240510C00570000 | 2024-05-08 3:10PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 70.31% |
| DPZ240510C00575000 | 2024-05-08 3:11PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 75.78% |
| DPZ240510C00580000 | 2024-05-09 9:34AM EDT | 580.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 18 | 123.83% |
| DPZ240510C00585000 | 2024-05-07 3:15PM EDT | 585.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 86.72% |
| DPZ240510C00590000 | 2024-05-07 1:57PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 92.19% |
| DPZ240510C00595000 | 2024-05-06 9:40AM EDT | 595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
| DPZ240510C00605000 | 2024-05-02 3:22PM EDT | 605.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 1 | 193.85% |
| DPZ240510C00610000 | 2024-05-07 12:38PM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 31 | 120.70% |
| DPZ240510C00615000 | 2024-05-07 11:15AM EDT | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 46 | 117.19% |
| DPZ240510C00620000 | 2024-05-07 10:21AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 122.66% |
| DPZ240510C00630000 | 2024-05-07 9:48AM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 42 | 250.00% |
| DPZ240510C00650000 | 2024-05-07 9:35AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 150.78% |
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 | 484.08% |
| DPZ240510P00345000 | 2024-04-22 1:45PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 278.13% |
| DPZ240510P00350000 | 2024-04-22 1:45PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 268.75% |
| DPZ240510P00400000 | 2024-04-15 2:04PM EDT | 400.00 | 0.90 | 0.00 | 3.70 | 0.00 | - | - | 1 | 312.70% |
| DPZ240510P00405000 | 2024-05-07 10:02AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 164.06% |
| DPZ240510P00410000 | 2024-05-07 10:09AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 55 | 156.25% |
| DPZ240510P00415000 | 2024-05-07 10:09AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 148.44% |
| DPZ240510P00420000 | 2024-05-07 12:09PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 77 | 151.56% |
| DPZ240510P00425000 | 2024-05-07 1:54PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 67 | 134.38% |
| DPZ240510P00430000 | 2024-05-07 1:54PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 149 | 126.56% |
| DPZ240510P00435000 | 2024-05-07 1:55PM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 397 | 401 | 119.53% |
| DPZ240510P00440000 | 2024-05-07 3:14PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 339 | 321 | 112.50% |
| DPZ240510P00445000 | 2024-05-07 3:58PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 104.69% |
| DPZ240510P00450000 | 2024-05-08 3:44PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 97.66% |
| DPZ240510P00455000 | 2024-05-09 9:35AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 90.63% |
| DPZ240510P00460000 | 2024-05-09 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 83.59% |
| DPZ240510P00465000 | 2024-05-07 3:52PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 76.56% |
| DPZ240510P00470000 | 2024-05-08 9:39AM EDT | 470.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 69.92% |
| DPZ240510P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 75.59% |
| DPZ240510P00475000 | 2024-05-06 11:58AM EDT | 475.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 50 | 60 | 62.89% |
| DPZ240510P00477500 | 2024-05-06 10:26AM EDT | 477.50 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 106.06% |
| DPZ240510P00480000 | 2024-05-06 10:26AM EDT | 480.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 55.86% |
| DPZ240510P00482500 | 2024-05-10 9:53AM EDT | 482.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 77.15% |
| DPZ240510P00485000 | 2024-05-10 9:53AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 38 | 53.32% |
| DPZ240510P00487500 | 2024-05-08 3:43PM EDT | 487.50 | 0.14 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 91.46% |
| DPZ240510P00490000 | 2024-05-06 10:26AM EDT | 490.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 45.70% |
| DPZ240510P00492500 | 2024-05-08 12:25PM EDT | 492.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 41.99% |
| DPZ240510P00495000 | 2024-05-10 12:23PM EDT | 495.00 | 0.14 | 0.00 | 0.10 | -0.21 | -60.00% | 1 | 137 | 42.38% |
| DPZ240510P00497500 | 2024-05-10 11:22AM EDT | 497.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 18 | 91 | 38.28% |
| DPZ240510P00500000 | 2024-05-10 10:45AM EDT | 500.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 3 | 83 | 36.62% |
| DPZ240510P00505000 | 2024-05-10 9:48AM EDT | 505.00 | 0.11 | 0.05 | 0.30 | -0.10 | -47.62% | 3 | 93 | 32.13% |
| DPZ240510P00507500 | 2024-05-10 10:27AM EDT | 507.50 | 0.66 | 0.05 | 0.30 | -0.29 | -30.53% | 1 | 43 | 27.00% |
| DPZ240510P00510000 | 2024-05-10 12:42PM EDT | 510.00 | 0.11 | 0.05 | 0.55 | -0.19 | -63.33% | 10 | 65 | 26.07% |
| DPZ240510P00512500 | 2024-05-10 1:29PM EDT | 512.50 | 0.08 | 0.05 | 0.60 | -1.31 | -94.24% | 5 | 18 | 20.48% |
| DPZ240510P00515000 | 2024-05-10 2:00PM EDT | 515.00 | 0.20 | 0.05 | 0.30 | -1.05 | -84.00% | 24 | 54 | 9.86% |
| DPZ240510P00517500 | 2024-05-10 2:01PM EDT | 517.50 | 0.45 | 0.65 | 1.20 | -1.80 | -80.00% | 10 | 38 | 9.82% |
| DPZ240510P00520000 | 2024-05-10 12:32PM EDT | 520.00 | 3.00 | 1.65 | 3.90 | 0.00 | - | 24 | 72 | 20.76% |
| DPZ240510P00522500 | 2024-05-10 12:12PM EDT | 522.50 | 3.00 | 3.00 | 6.80 | -1.40 | -31.82% | 7 | 15 | 32.81% |
| DPZ240510P00525000 | 2024-05-10 2:16PM EDT | 525.00 | 8.34 | 5.40 | 10.50 | +2.34 | +63.93% | 2 | 28 | 53.37% |
| DPZ240510P00530000 | 2024-05-08 3:23PM EDT | 530.00 | 12.05 | 10.00 | 15.60 | 0.00 | - | 2 | 37 | 69.17% |
| DPZ240510P00535000 | 2024-05-09 2:44PM EDT | 535.00 | 17.25 | 14.80 | 20.30 | 0.00 | - | 1 | 4 | 78.91% |
| DPZ240510P00540000 | 2024-05-02 11:44AM EDT | 540.00 | 22.60 | 19.90 | 25.30 | 0.00 | - | - | 0 | 91.31% |
| DPZ240510P00545000 | 2024-04-30 12:33PM EDT | 545.00 | 16.80 | 23.40 | 31.20 | 0.00 | - | - | 0 | 115.45% |
| DPZ240510P00550000 | 2024-04-30 1:05PM EDT | 550.00 | 20.70 | 28.30 | 36.20 | 0.00 | - | 5 | 0 | 127.34% |
| DPZ240510P00570000 | 2024-04-30 11:05AM EDT | 570.00 | 32.00 | 48.50 | 56.20 | 0.00 | - | - | 0 | 171.00% |
© 2024 Yahoo. All rights reserved.