Canada Markets open in 7 hrs 32 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
332.73-10.28 (-3.00%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210319C001950002020-10-12 10:57AM EST195.00210.160.000.000.00-200.00%
DPZ210319C002700002020-10-20 11:07AM EST270.00108.440.000.000.00-100.00%
DPZ210319C002800002020-10-19 2:13PM EST280.00117.290.000.000.00-100.00%
DPZ210319C003000002020-11-06 10:01AM EST300.0092.600.000.000.00-100.00%
DPZ210319C003100002020-09-10 9:34AM EST310.0092.0089.4093.500.00-11301.48%
DPZ210319C003200002020-10-23 10:18AM EST320.0077.650.000.000.00-100.00%
DPZ210319C003300002020-10-30 8:56AM EST330.0065.000.000.000.00-200.00%
DPZ210319C003400002020-11-10 1:48PM EST340.0057.000.000.000.00-103.13%
DPZ210319C003500002020-11-06 2:36PM EST350.0049.700.000.000.00-106.25%
DPZ210319C003600002020-11-10 12:01PM EST360.0038.930.000.000.00-206.25%
DPZ210319C003700002020-11-10 12:44PM EST370.0034.400.000.000.00-4012.50%
DPZ210319C003800002020-11-09 2:14PM EST380.0028.100.000.000.00-9012.50%
DPZ210319C003900002020-11-10 3:56PM EST390.0023.900.000.000.00-19012.50%
DPZ210319C004000002020-11-10 3:51PM EST400.0020.400.000.000.00-23012.50%
DPZ210319C004100002020-11-10 3:51PM EST410.0016.000.000.000.00-3025.00%
DPZ210319C004200002020-11-09 2:08PM EST420.0010.500.000.000.00-4025.00%
DPZ210319C004300002020-11-10 12:12PM EST430.0010.300.000.000.00-3025.00%
DPZ210319C004400002020-11-10 3:52PM EST440.008.400.000.000.00-5025.00%
DPZ210319C004500002020-11-10 2:38PM EST450.007.500.000.000.00-33025.00%
DPZ210319C004600002020-11-10 12:37PM EST460.005.030.000.000.00-5025.00%
DPZ210319C004700002020-11-10 3:32PM EST470.004.200.000.000.00-1025.00%
DPZ210319C004800002020-11-09 2:54PM EST480.002.350.000.000.00-13025.00%
DPZ210319C004900002020-11-06 1:00PM EST490.001.800.000.000.00-2025.00%
DPZ210319C005000002020-11-09 3:58PM EST500.001.900.000.000.00-10050.00%
DPZ210319C005100002020-11-02 3:32PM EST510.002.100.000.000.00-10050.00%
DPZ210319C005200002020-11-04 1:32PM EST520.001.500.000.000.00-6050.00%
DPZ210319C005400002020-11-04 3:56PM EST540.001.000.000.000.00-5050.00%
DPZ210319C005600002020-11-09 2:21PM EST560.000.400.000.000.00-40050.00%
DPZ210319C005800002020-11-09 12:49PM EST580.000.300.000.000.00-4050.00%
DPZ210319C006000002020-11-02 12:46PM EST600.000.350.000.000.00-1050.00%
DPZ210319C006200002020-10-21 2:44PM EST620.000.350.000.000.00-11050.00%
DPZ210319C006400002020-11-09 3:04PM EST640.000.050.000.000.00-1050.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210319P001950002020-11-05 9:44AM EST195.000.500.000.000.00-1050.00%
DPZ210319P002000002020-10-06 1:51PM EST200.000.720.000.000.00--150.00%
DPZ210319P002100002020-10-08 9:07AM EST210.001.050.001.300.00--3114.16%
DPZ210319P002200002020-11-02 3:30PM EST220.000.980.000.000.00-5050.00%
DPZ210319P002300002020-07-24 12:27PM EST230.005.000.804.600.00-33126.44%
DPZ210319P002400002020-10-14 11:15AM EST240.000.880.000.000.00-1025.00%
DPZ210319P002500002020-11-04 12:59PM EST250.001.720.000.000.00-3025.00%
DPZ210319P002600002020-11-04 12:59PM EST260.002.140.000.000.00-3025.00%
DPZ210319P002700002020-11-10 11:32AM EST270.002.400.000.000.00-4025.00%
DPZ210319P002800002020-11-09 2:58PM EST280.002.790.000.000.00-3012.50%
DPZ210319P002900002020-11-10 3:51PM EST290.003.800.000.000.00-16012.50%
DPZ210319P003000002020-11-10 1:47PM EST300.004.600.000.000.00-13012.50%
DPZ210319P003100002020-11-10 12:09PM EST310.006.400.000.000.00-1006.25%
DPZ210319P003200002020-11-10 1:32PM EST320.007.600.000.000.00-1103.13%
DPZ210319P003300002020-11-10 1:04PM EST330.009.600.000.000.00-500.78%
DPZ210319P003400002020-11-10 1:01PM EST340.0012.100.000.000.00-500.00%
DPZ210319P003500002020-11-10 1:45PM EST350.0014.800.000.000.00-600.00%
DPZ210319P003600002020-11-10 1:32PM EST360.0018.300.000.000.00-400.00%
DPZ210319P003700002020-11-10 2:25PM EST370.0021.800.000.000.00-200.00%
DPZ210319P003800002020-11-10 3:49PM EST380.0026.800.000.000.00-300.00%
DPZ210319P003900002020-11-10 3:49PM EST390.0031.900.000.000.00-1100.00%
DPZ210319P004000002020-11-10 2:25PM EST400.0036.600.000.000.00-400.00%
DPZ210319P004100002020-11-05 1:46PM EST410.0036.800.000.000.00-1400.00%
DPZ210319P004200002020-11-09 9:37AM EST420.0054.600.000.000.00-100.00%
DPZ210319P004300002020-11-09 1:13PM EST430.0060.040.000.000.00-500.00%
DPZ210319P004400002020-10-06 2:13PM EST440.0049.600.000.000.00-2100.00%
DPZ210319P004500002020-10-02 10:40AM EST450.0051.2079.7083.500.00-350.00%
DPZ210319P004600002020-10-27 10:48AM EST460.0075.300.000.000.00--00.00%
DPZ210319P004700002020-10-27 10:43AM EST470.0083.400.000.000.00-100.00%
DPZ210319P004800002020-10-27 10:12AM EST480.0091.800.000.000.00--00.00%
DPZ210319P004900002020-10-27 10:48AM EST490.00100.600.000.000.00-200.00%
DPZ210319P005000002020-10-29 10:11AM EST500.00119.320.000.000.00-800.00%
DPZ210319P005200002020-10-27 10:12AM EST520.00127.900.000.000.00--00.00%