Unlock stock picks and a broker-level newsfeed that powers Wall Street.
468.35
+2.88
+(0.62%)
At close: April 2 at 4:00:01 PM EDT
460.11
-8.24
(-1.76%)
Pre-Market: 4:16:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250404C00360000 | 3/14/2025 2:35 PM | 360 | 66.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404C00395000 | 3/10/2025 1:08 PM | 395 | 49.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00400000 | 3/28/2025 11:02 AM | 400 | 54.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00430000 | 3/31/2025 1:05 PM | 430 | 25.20 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| DPZ250404C00437500 | 3/28/2025 10:13 AM | 437.5 | 21.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00440000 | 4/2/2025 2:27 PM | 440 | 25.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DPZ250404C00442500 | 4/2/2025 9:42 AM | 442.5 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DPZ250404C00445000 | 3/28/2025 1:05 PM | 445 | 16.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00447500 | 3/31/2025 9:33 AM | 447.5 | 6.34 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DPZ250404C00450000 | 4/2/2025 2:27 PM | 450 | 14.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00455000 | 4/1/2025 3:01 PM | 455 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00457500 | 4/1/2025 2:50 PM | 457.5 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404C00460000 | 4/1/2025 3:54 PM | 460 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DPZ250404C00462500 | 4/2/2025 12:58 PM | 462.5 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| DPZ250404C00465000 | 4/2/2025 3:53 PM | 465 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| DPZ250404C00467500 | 4/2/2025 3:54 PM | 467.5 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DPZ250404C00470000 | 4/2/2025 3:13 PM | 470 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 1.56% |
| DPZ250404C00472500 | 3/31/2025 3:55 PM | 472.5 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 3.13% |
| DPZ250404C00475000 | 4/2/2025 3:13 PM | 475 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| DPZ250404C00477500 | 4/1/2025 3:26 PM | 477.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| DPZ250404C00480000 | 4/2/2025 3:16 PM | 480 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| DPZ250404C00485000 | 4/2/2025 2:28 PM | 485 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| DPZ250404C00487500 | 4/1/2025 10:39 AM | 487.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DPZ250404C00490000 | 4/2/2025 3:01 PM | 490 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| DPZ250404C00495000 | 4/2/2025 2:01 PM | 495 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DPZ250404C00500000 | 4/2/2025 12:51 PM | 500 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| DPZ250404C00505000 | 3/31/2025 10:03 AM | 505 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DPZ250404C00510000 | 3/26/2025 11:03 AM | 510 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DPZ250404C00515000 | 3/11/2025 2:39 PM | 515 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DPZ250404C00520000 | 2/24/2025 9:48 AM | 520 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 99.99% |
| DPZ250404C00535000 | 2/28/2025 9:32 AM | 535 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 139.36% |
| DPZ250404C00540000 | 2/19/2025 11:04 AM | 540 | 1.95 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 126.12% |
| DPZ250404C00600000 | 3/18/2025 1:09 PM | 600 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DPZ250404C00615000 | 3/19/2025 12:22 PM | 615 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ250404P00325000 | 3/18/2025 11:43 AM | 325 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DPZ250404P00345000 | 3/10/2025 3:08 PM | 345 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DPZ250404P00350000 | 4/1/2025 9:41 AM | 350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DPZ250404P00360000 | 3/31/2025 9:40 AM | 360 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DPZ250404P00365000 | 3/20/2025 12:31 PM | 365 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DPZ250404P00370000 | 3/31/2025 2:37 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| DPZ250404P00375000 | 3/28/2025 12:44 PM | 375 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DPZ250404P00380000 | 3/28/2025 3:38 PM | 380 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DPZ250404P00385000 | 3/28/2025 3:38 PM | 385 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DPZ250404P00390000 | 3/28/2025 12:36 PM | 390 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DPZ250404P00395000 | 4/2/2025 2:43 PM | 395 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DPZ250404P00400000 | 4/1/2025 3:59 PM | 400 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DPZ250404P00405000 | 4/1/2025 11:25 AM | 405 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| DPZ250404P00410000 | 4/2/2025 3:52 PM | 410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| DPZ250404P00415000 | 4/2/2025 3:45 PM | 415 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| DPZ250404P00420000 | 4/2/2025 12:35 PM | 420 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| DPZ250404P00425000 | 3/31/2025 11:29 AM | 425 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DPZ250404P00427500 | 3/31/2025 10:38 AM | 427.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DPZ250404P00430000 | 4/1/2025 10:10 AM | 430 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DPZ250404P00435000 | 4/2/2025 3:28 PM | 435 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| DPZ250404P00437500 | 4/2/2025 1:09 PM | 437.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DPZ250404P00440000 | 4/2/2025 3:26 PM | 440 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| DPZ250404P00442500 | 4/2/2025 12:48 PM | 442.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| DPZ250404P00445000 | 4/2/2025 3:17 PM | 445 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| DPZ250404P00447500 | 4/2/2025 3:16 PM | 447.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| DPZ250404P00450000 | 4/2/2025 2:30 PM | 450 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| DPZ250404P00455000 | 4/2/2025 2:18 PM | 455 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 6.25% |
| DPZ250404P00457500 | 4/2/2025 11:20 AM | 457.5 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| DPZ250404P00460000 | 4/2/2025 2:30 PM | 460 | 4.56 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| DPZ250404P00462500 | 4/1/2025 2:50 PM | 462.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| DPZ250404P00465000 | 4/2/2025 2:37 PM | 465 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 3.13% |
| DPZ250404P00467500 | 3/26/2025 3:03 PM | 467.5 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.78% |
| DPZ250404P00470000 | 4/1/2025 9:56 AM | 470 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404P00472500 | 4/1/2025 12:30 PM | 472.5 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DPZ250404P00475000 | 3/27/2025 10:29 AM | 475 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404P00477500 | 4/2/2025 11:18 AM | 477.5 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404P00480000 | 3/6/2025 3:47 PM | 480 | 16.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404P00485000 | 3/20/2025 3:54 PM | 485 | 22.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DPZ250404P00487500 | 3/27/2025 10:29 AM | 487.5 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404P00490000 | 3/4/2025 12:19 PM | 490 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404P00495000 | 3/4/2025 3:22 PM | 495 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DPZ250404P00500000 | 3/4/2025 3:22 PM | 500 | 23.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MCD McDonald's Corporation
311.58
-0.65%
PZZA Papa John's International, Inc.
41.87
+0.72%
QSR Restaurant Brands International Inc.
66.89
-0.42%
YUM Yum! Brands, Inc.
158.23
-0.43%
WING Wingstop Inc.
235.96
-0.19%
CMG Chipotle Mexican Grill, Inc.
52.02
+0.68%
SBUX Starbucks Corporation
99.41
+1.20%
SHAK Shake Shack Inc.
95.71
+5.18%
TXRH Texas Roadhouse, Inc.
172.22
+1.95%
WEN The Wendy's Company
14.65
-0.48%