Canada markets close in 3 hours 33 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
540.64+6.32 (+1.18%)
As of 12:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210730C002500002021-07-19 12:49PM EDT250.00227.90286.50292.700.00--7404.15%
DPZ210730C003800002021-07-19 12:15AM EDT380.00110.00156.60161.900.00---187.01%
DPZ210730C003850002021-07-22 9:31AM EDT385.00107.00151.30157.400.00--1192.97%
DPZ210730C004050002021-07-21 11:54AM EDT405.0065.56130.10137.500.00-55170.63%
DPZ210730C004200002021-07-21 11:54AM EDT420.0050.79115.20122.400.00-55151.03%
DPZ210730C004400002021-06-29 1:40PM EDT440.0031.9394.70102.600.00-28131.18%
DPZ210730C004450002021-07-20 10:59AM EDT445.0033.8490.1097.100.00-12117.53%
DPZ210730C004500002021-07-19 12:25PM EDT450.0033.8085.0092.600.00-24119.68%
DPZ210730C004525002021-06-17 3:08PM EDT452.5019.8030.5037.300.00-420.00%
DPZ210730C004550002021-06-17 10:25AM EDT455.0019.7028.7035.200.00-230.00%
DPZ210730C004575002021-06-17 11:00AM EDT457.5019.2426.3033.100.00-550.00%
DPZ210730C004600002021-07-21 3:53PM EDT460.0018.3475.0082.400.00-1112105.57%
DPZ210730C004625002021-06-18 3:34PM EDT462.5016.8025.1028.900.00-110.00%
DPZ210730C004650002021-07-23 3:09PM EDT465.0056.9070.0077.100.00-12995.75%
DPZ210730C004675002021-07-22 9:56AM EDT467.5047.0068.2074.500.00-21491.58%
DPZ210730C004700002021-07-22 2:10PM EDT470.0068.2465.5071.700.00-523084.18%
DPZ210730C004725002021-07-22 9:37AM EDT472.5023.7662.7069.800.00-71090.36%
DPZ210730C004750002021-07-26 1:04PM EDT475.0060.0061.9065.500.00-21020.00%
DPZ210730C004775002021-07-22 9:49AM EDT477.5029.8058.1064.400.00-61479.49%
DPZ210730C004800002021-07-23 10:30AM EDT480.0049.5057.4062.300.00-115382.08%
DPZ210730C004825002021-07-22 9:51AM EDT482.5025.4053.0059.200.00-81571.34%
DPZ210730C004850002021-07-26 3:51PM EDT485.0049.8050.9057.200.00-53175.37%
DPZ210730C004875002021-07-27 10:14AM EDT487.5047.7047.3054.50+9.68+25.46%22070.22%
DPZ210730C004900002021-07-26 3:01PM EDT490.0045.2145.1052.500.00-12973.21%
DPZ210730C004925002021-07-26 3:01PM EDT492.5043.0943.1050.000.00-11870.39%
DPZ210730C004950002021-07-27 9:54AM EDT495.0041.0041.2047.10+9.68+30.91%23063.28%
DPZ210730C005000002021-07-26 3:38PM EDT500.0035.9037.6041.40+0.90+2.57%415649.27%
DPZ210730C005050002021-07-23 3:51PM EDT505.0022.0031.1037.000.00-231951.28%
DPZ210730C005100002021-07-26 1:37PM EDT510.0026.2426.8032.30-0.54-2.02%27248.51%
DPZ210730C005150002021-07-26 12:45PM EDT515.0021.4922.3026.30+1.29+6.39%616833.01%
DPZ210730C005200002021-07-27 9:42AM EDT520.0017.0018.6021.90-1.38-7.51%48033.57%
DPZ210730C005250002021-07-27 11:55AM EDT525.0015.9014.6016.80+3.70+30.33%3110426.95%
DPZ210730C005300002021-07-27 11:55AM EDT530.0012.4010.9014.00+3.34+36.87%9823033.59%
DPZ210730C005350002021-07-27 12:03PM EDT535.008.808.609.50+2.45+38.58%5229627.97%
DPZ210730C005400002021-07-27 12:11PM EDT540.006.996.307.00+2.29+48.72%9221,13429.58%
DPZ210730C005500002021-07-27 12:11PM EDT550.003.803.803.90+1.08+39.71%65083533.77%
DPZ210730C005600002021-07-27 12:11PM EDT560.002.302.202.30+0.40+21.05%34240838.25%
DPZ210730C005700002021-07-27 12:11PM EDT570.001.451.251.45+0.05+3.57%8401,97842.77%
DPZ210730C005800002021-07-27 11:58AM EDT580.001.100.851.15+0.05+4.76%7514849.27%
DPZ210730C005900002021-07-27 12:06PM EDT590.000.680.650.80-0.22-24.44%1191,05152.30%
DPZ210730C006000002021-07-27 12:09PM EDT600.000.500.450.85-0.45-47.37%444558.74%
DPZ210730C006100002021-07-27 10:46AM EDT610.000.450.100.60-0.20-30.77%63459.28%
DPZ210730C006200002021-07-26 2:54PM EDT620.000.350.051.150.00-151972.07%
DPZ210730C006600002021-07-23 2:46PM EDT660.004.500.003.700.00-1010120.83%
DPZ210730C006700002021-07-23 12:37PM EDT670.000.200.004.300.00-1515131.91%
DPZ210730C006800002021-07-26 12:06PM EDT680.000.050.001.850.00-68118.02%
DPZ210730C006900002021-07-26 10:47AM EDT690.000.120.000.000.00-178150.00%
DPZ210730C007000002021-07-26 3:27PM EDT700.000.120.000.150.00-113393.16%
DPZ210730C007100002021-07-23 1:34PM EDT710.000.480.002.450.00-66142.38%
DPZ210730C007200002021-07-23 3:37PM EDT720.000.050.004.300.00-5353164.65%
DPZ210730C007400002021-07-23 2:20PM EDT740.000.050.000.100.00-9595106.25%
DPZ210730C007500002021-07-23 2:19PM EDT750.000.050.004.300.00-1010182.57%
DPZ210730C007600002021-07-23 2:18PM EDT760.000.050.000.050.00-230230107.81%
DPZ210730C007800002021-07-26 1:45PM EDT780.000.050.001.300.00-16163.92%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210730P002600002021-07-22 10:57AM EDT260.000.050.000.050.00-12479226.56%
DPZ210730P003400002021-06-14 10:12AM EDT340.001.130.004.400.00--0262.40%
DPZ210730P003500002021-07-22 3:49PM EDT350.000.100.000.800.00-66187.70%
DPZ210730P003550002021-06-14 12:07AM EDT355.000.610.000.000.00--050.00%
DPZ210730P003600002021-06-14 10:16AM EDT360.000.850.001.500.00-15072193.85%
DPZ210730P003650002021-07-06 10:26AM EDT365.002.380.004.300.00-397227.00%
DPZ210730P003700002021-06-30 12:47PM EDT370.000.630.000.800.00-1143166.11%
DPZ210730P003750002021-06-14 12:07AM EDT375.001.220.000.000.00--050.00%
DPZ210730P003800002021-07-22 2:08PM EDT380.000.100.000.150.00-1160126.95%
DPZ210730P003850002021-06-24 12:19PM EDT385.001.360.002.600.00--6182.18%
DPZ210730P003900002021-07-23 10:11AM EDT390.000.150.004.300.00-14194.63%
DPZ210730P003950002021-06-16 9:53AM EDT395.001.600.004.600.00-11191.06%
DPZ210730P004000002021-07-22 3:38PM EDT400.000.230.004.200.00-711181.20%
DPZ210730P004050002021-07-21 12:43PM EDT405.000.400.004.300.00-143175.93%
DPZ210730P004100002021-07-27 11:31AM EDT410.000.050.000.100.00-612897.66%
DPZ210730P004150002021-07-21 1:14PM EDT415.000.050.004.300.00-261163.72%
DPZ210730P004200002021-07-22 9:30AM EDT420.001.000.004.300.00-113157.72%
DPZ210730P004225002021-07-22 12:37PM EDT422.502.150.004.200.00-233153.91%
DPZ210730P004250002021-07-26 9:30AM EDT425.000.420.004.300.00-447151.71%
DPZ210730P004275002021-07-27 10:35AM EDT427.502.150.004.30-0.05-2.27%221148.73%
DPZ210730P004300002021-07-23 12:20PM EDT430.000.530.000.050.00-11976.56%
DPZ210730P004325002021-07-22 10:11AM EDT432.502.370.004.300.00-11142.82%
DPZ210730P004350002021-07-22 2:17PM EDT435.000.300.004.300.00-522139.87%
DPZ210730P004375002021-07-15 11:03AM EDT437.502.100.004.300.00-258136.91%
DPZ210730P004400002021-07-26 3:17PM EDT440.000.050.000.800.00-1011397.41%
DPZ210730P004450002021-07-22 2:17PM EDT445.000.340.001.800.00-6150106.69%
DPZ210730P004475002021-07-22 10:49AM EDT447.500.580.004.300.00-16125.24%
DPZ210730P004500002021-07-26 1:39PM EDT450.000.070.000.150.00-3832770.31%
DPZ210730P004525002021-07-20 11:50AM EDT452.505.100.004.300.00-713119.43%
DPZ210730P004550002021-07-26 2:38PM EDT455.000.100.000.050.00-11459.38%
DPZ210730P004575002021-07-23 3:58PM EDT457.500.480.004.300.00-38113.65%
DPZ210730P004600002021-07-23 10:37AM EDT460.000.100.004.300.00-723110.77%
DPZ210730P004625002021-07-22 3:57PM EDT462.502.390.004.300.00-431107.89%
DPZ210730P004650002021-07-22 9:44AM EDT465.002.350.004.300.00-111105.01%
DPZ210730P004675002021-07-21 3:23PM EDT467.5010.380.004.300.00-317102.12%
DPZ210730P004700002021-07-22 9:56AM EDT470.001.500.004.200.00-22998.66%
DPZ210730P004725002021-07-22 9:45AM EDT472.501.760.004.300.00-1896.36%
DPZ210730P004750002021-07-26 10:07AM EDT475.000.200.004.200.00-81592.92%
DPZ210730P004775002021-07-23 3:51PM EDT477.500.270.001.450.00-21670.70%
DPZ210730P004800002021-07-27 12:02PM EDT480.000.190.050.30+0.09+90.00%2011853.61%
DPZ210730P004825002021-07-23 2:24PM EDT482.500.250.002.900.00-11476.73%
DPZ210730P004850002021-07-26 12:21PM EDT485.000.100.000.600.00-152753.91%
DPZ210730P004875002021-07-26 3:56PM EDT487.500.100.050.100.00-163443.95%
DPZ210730P004900002021-07-26 3:56PM EDT490.000.100.000.10-0.02-16.67%311541.99%
DPZ210730P004925002021-07-26 10:55AM EDT492.500.070.000.25-0.13-65.00%12046.00%
DPZ210730P004950002021-07-27 11:33AM EDT495.000.100.050.20-0.05-33.33%1318342.33%
DPZ210730P005000002021-07-27 12:02PM EDT500.000.200.100.250.00-3957539.65%
DPZ210730P005050002021-07-27 10:20AM EDT505.000.220.150.35-0.18-45.00%1312337.65%
DPZ210730P005100002021-07-27 11:57AM EDT510.000.340.250.45-0.23-40.35%3314834.91%
DPZ210730P005150002021-07-27 11:57AM EDT515.000.540.450.65-0.54-50.00%3820632.89%
DPZ210730P005200002021-07-27 12:05PM EDT520.001.050.801.15-0.65-38.24%8519132.64%
DPZ210730P005250002021-07-27 12:05PM EDT525.001.721.451.80-1.18-40.69%8226331.53%
DPZ210730P005300002021-07-27 12:02PM EDT530.002.902.552.90-1.80-38.30%5928731.15%
DPZ210730P005350002021-07-27 12:11PM EDT535.004.204.205.40-3.00-41.67%74935.18%
DPZ210730P005400002021-07-27 12:11PM EDT540.006.806.607.90-3.20-32.00%526936.41%
DPZ210730P005500002021-07-26 1:08PM EDT550.0017.2013.7015.300.00-41843.59%
DPZ210730P005600002021-07-23 10:29AM EDT560.0035.8021.9024.500.00-3254.44%
DPZ210730P005700002021-07-23 10:51AM EDT570.0050.0031.2035.600.00-2360.93%
DPZ210730P005800002021-07-23 9:38AM EDT580.0052.2038.2045.000.00-2259.33%