Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
488.02-7.29 (-1.47%)
At close: 04:00PM EDT
487.90 -0.12 (-0.02%)
After hours: 06:19PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240419C004000002024-03-15 3:59PM EDT400.0044.2392.00101.000.00-55179.17%
DPZ240419C004100002024-03-28 11:44AM EDT410.0086.7074.0083.000.00-2279.10%
DPZ240419C004200002024-04-03 12:58PM EDT420.0086.0064.0073.000.00-11169.78%
DPZ240419C004300002024-03-26 12:33PM EDT430.0051.5054.1063.700.00-46868.21%
DPZ240419C004400002024-03-26 3:23PM EDT440.0044.0044.3053.800.00-67260.28%
DPZ240419C004425002024-03-21 1:00PM EDT442.5018.7341.8051.000.00-2355.64%
DPZ240419C004450002024-03-21 10:08AM EDT445.0013.9039.6049.000.00-4758.14%
DPZ240419C004475002024-03-21 10:08AM EDT447.5012.4036.9046.000.00-24651.25%
DPZ240419C004500002024-04-03 3:55PM EDT450.0054.7034.4043.800.00-110950.51%
DPZ240419C004525002024-03-25 10:00AM EDT452.5016.5132.0041.000.00-41181.63%
DPZ240419C004550002024-04-05 2:07PM EDT455.0036.6229.5039.000.00-14681.07%
DPZ240419C004575002024-03-26 9:48AM EDT457.5046.2027.1036.00+24.50+112.90%2974.44%
DPZ240419C004600002024-04-05 10:14AM EDT460.0040.3024.8033.50+7.78+23.92%113270.80%
DPZ240419C004625002024-04-15 9:30AM EDT462.5041.3023.5030.90+5.00+13.77%2466.55%
DPZ240419C004650002024-04-15 11:05AM EDT465.0032.0021.9028.30+0.33+1.04%11662.28%
DPZ240419C004700002024-04-15 1:20PM EDT470.0024.0617.4020.80-4.00-14.26%1633340.63%
DPZ240419C004750002024-04-15 12:26PM EDT475.0022.7512.5016.50-3.55-13.50%11637.54%
DPZ240419C004800002024-04-15 1:46PM EDT480.0015.1310.8012.10-2.77-15.47%119732.79%
DPZ240419C004850002024-04-10 2:36PM EDT485.0022.107.508.200.00-105028.97%
DPZ240419C004900002024-04-12 2:26PM EDT490.007.704.805.20-3.30-30.00%14726.89%
DPZ240419C004950002024-04-15 1:29PM EDT495.003.002.753.20-4.10-57.75%49426.41%
DPZ240419C005000002024-04-15 3:37PM EDT500.001.901.451.80-2.96-60.91%3933425.90%
DPZ240419C005050002024-04-15 3:11PM EDT505.001.100.701.00-1.82-62.33%196426.10%
DPZ240419C005100002024-04-15 3:29PM EDT510.000.520.300.55-1.22-70.11%5112226.59%
DPZ240419C005150002024-04-15 3:29PM EDT515.000.280.150.40-0.72-72.00%119028.86%
DPZ240419C005200002024-04-12 3:23PM EDT520.000.450.002.65-0.10-18.18%64254.14%
DPZ240419C005250002024-04-12 12:43PM EDT525.000.450.000.250.00-45333.69%
DPZ240419C005300002024-04-12 12:41PM EDT530.000.300.000.250.00-13837.26%
DPZ240419C005350002024-04-10 10:52AM EDT535.000.290.001.400.00-1657.93%
DPZ240419C005400002024-04-12 3:28PM EDT540.000.100.001.400.00-51353.22%
DPZ240419C005450002024-04-10 1:31PM EDT545.000.210.001.500.00--257.79%
DPZ240419C005500002024-04-10 3:50PM EDT550.000.150.001.500.00-1261.52%
DPZ240419C005900002024-04-01 9:55AM EDT590.000.030.003.900.00-26107.64%
DPZ240419C006000002024-04-02 3:25PM EDT600.000.050.000.250.00-14073.44%
DPZ240419C006600002024-03-19 9:47AM EDT660.000.050.000.050.00-9986.72%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240419P002200002024-03-01 4:09PM EDT220.000.100.004.200.00-22380.47%
DPZ240419P003000002024-02-26 10:43AM EDT300.000.150.002.600.00-55226.07%
DPZ240419P003200002024-02-26 2:04PM EDT320.000.100.000.150.00-99135.55%
DPZ240419P003300002024-03-25 3:11PM EDT330.000.100.000.200.00-1012130.47%
DPZ240419P003400002024-03-25 2:55PM EDT340.000.110.000.250.00-11124.41%
DPZ240419P003500002024-04-04 2:38PM EDT350.000.050.000.050.00-336397.66%
DPZ240419P003600002024-03-15 12:32PM EDT360.000.450.000.100.00-1196.09%
DPZ240419P003700002024-04-15 1:20PM EDT370.000.060.000.10-0.24-80.00%1321188.28%
DPZ240419P003800002024-04-12 12:20PM EDT380.000.680.002.550.00-514128.17%
DPZ240419P003900002024-04-15 9:34AM EDT390.000.050.001.00-0.03-37.50%26998.73%
DPZ240419P004000002024-04-15 1:20PM EDT400.000.030.000.05-0.07-70.00%2325660.94%
DPZ240419P004050002024-04-10 11:44AM EDT405.000.050.000.200.00-10966.89%
DPZ240419P004100002024-04-15 9:41AM EDT410.000.050.000.20-0.10-66.67%214562.99%
DPZ240419P004150002024-04-12 9:46AM EDT415.000.050.000.250.00-1360.74%
DPZ240419P004200002024-04-11 9:57AM EDT420.000.150.003.800.00-111893.12%
DPZ240419P004250002024-04-12 10:32AM EDT425.000.150.003.800.00-11187.44%
DPZ240419P004275002024-04-15 10:16AM EDT427.500.050.000.05-0.25-83.33%72645.31%
DPZ240419P004300002024-04-08 11:32AM EDT430.000.050.002.60-0.14-73.68%110374.44%
DPZ240419P004325002024-03-18 12:23PM EDT432.505.900.003.800.00-3378.93%
DPZ240419P004350002024-04-15 10:02AM EDT435.000.050.001.00-0.14-73.68%1656.37%
DPZ240419P004375002024-03-27 12:50PM EDT437.500.850.001.000.00-2154.05%
DPZ240419P004400002024-04-15 10:02AM EDT440.000.050.000.25-0.33-86.84%111445.70%
DPZ240419P004425002024-03-28 2:02PM EDT442.500.350.051.600.00-1854.86%
DPZ240419P004450002024-04-15 10:02AM EDT445.000.050.050.30-0.20-80.00%111842.82%
DPZ240419P004475002024-04-12 12:39PM EDT447.500.200.051.600.00-13258.86%
DPZ240419P004500002024-04-12 1:33PM EDT450.000.050.051.65-0.20-80.00%121256.54%
DPZ240419P004525002024-04-15 3:45PM EDT452.500.200.050.95-7.90-97.53%1946.36%
DPZ240419P004550002024-04-15 3:32PM EDT455.000.200.201.05-1.55-88.57%34244.90%
DPZ240419P004575002024-04-15 9:30AM EDT457.500.100.151.25-0.41-80.39%53444.29%
DPZ240419P004600002024-04-12 2:44PM EDT460.000.420.350.55+0.02+5.00%17933.72%
DPZ240419P004625002024-04-12 2:00PM EDT462.500.510.400.700.00-102033.15%
DPZ240419P004650002024-04-15 2:58PM EDT465.000.520.550.90+0.02+4.00%33132.72%
DPZ240419P004700002024-04-15 12:55PM EDT470.000.970.901.15+0.27+38.57%86229.44%
DPZ240419P004750002024-04-15 3:20PM EDT475.001.451.452.00+0.20+16.00%215829.15%
DPZ240419P004800002024-04-15 3:51PM EDT480.002.602.452.95+0.80+44.44%1015727.20%
DPZ240419P004850002024-04-15 3:35PM EDT485.003.713.904.60+1.21+48.40%1311926.37%
DPZ240419P004900002024-04-15 1:40PM EDT490.004.706.206.80+0.60+14.63%813625.21%
DPZ240419P004950002024-04-15 3:51PM EDT495.009.509.109.90+3.90+69.64%3017025.05%
DPZ240419P005000002024-04-15 10:25AM EDT500.007.3712.4015.10-0.94-11.31%79533.24%
DPZ240419P005050002024-04-12 1:15PM EDT505.0012.4016.5018.400.00-599129.26%
DPZ240419P005100002024-04-12 3:47PM EDT510.0013.9020.0023.500.00-71935.38%
DPZ240419P005150002024-04-11 10:02AM EDT515.0015.4022.6029.500.00--647.86%