Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
491.48+18.39 (+3.89%)
At close: 04:00PM EDT
491.99 +0.51 (+0.10%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240719C003200002024-06-24 3:52PM EDT320.00216.40167.80176.400.00-610163.48%
DPZ240719C004500002024-07-11 9:39AM EDT450.0035.7041.2048.000.00-2966.44%
DPZ240719C004600002024-07-11 3:47PM EDT460.0021.4032.4037.400.00-2656.80%
DPZ240719C004700002024-07-12 10:17AM EDT470.0028.0826.4028.00+12.67+82.22%446856.54%
DPZ240719C004800002024-07-12 3:29PM EDT480.0021.1519.8020.90+10.32+95.29%3548255.80%
DPZ240719C004850002024-07-12 3:58PM EDT485.0017.7316.8017.90+7.73+77.30%122255.55%
DPZ240719C004900002024-07-12 2:30PM EDT490.0014.7014.3015.10+7.40+101.37%106955.58%
DPZ240719C004950002024-07-12 3:40PM EDT495.0013.3012.0012.70+7.10+114.52%314255.66%
DPZ240719C005000002024-07-12 3:59PM EDT500.0010.509.9011.10+5.75+121.05%1227856.64%
DPZ240719C005025002024-07-12 3:57PM EDT502.509.408.909.70+2.60+38.24%143955.60%
DPZ240719C005050002024-07-12 2:41PM EDT505.008.008.009.30+4.00+100.00%92956.57%
DPZ240719C005075002024-07-12 2:37PM EDT507.506.907.207.90+3.30+91.67%2855.36%
DPZ240719C005100002024-07-12 3:17PM EDT510.007.106.507.30+2.90+69.05%9218155.82%
DPZ240719C005125002024-07-12 2:54PM EDT512.505.905.706.50+1.80+43.90%3855.33%
DPZ240719C005150002024-07-12 3:42PM EDT515.005.855.105.80+2.41+70.06%202555.27%
DPZ240719C005175002024-07-12 3:33PM EDT517.505.104.505.20+2.06+67.76%3655.19%
DPZ240719C005200002024-07-12 3:45PM EDT520.004.604.104.70+1.75+61.40%5915255.62%
DPZ240719C005225002024-07-12 12:26PM EDT522.504.703.704.40+2.45+108.89%111056.37%
DPZ240719C005250002024-07-12 3:49PM EDT525.003.693.303.90+1.19+47.60%55356.37%
DPZ240719C005275002024-07-09 3:36PM EDT527.502.902.903.40+0.78+36.79%3556.12%
DPZ240719C005300002024-07-12 2:07PM EDT530.002.822.603.00+1.47+108.89%1937456.21%
DPZ240719C005325002024-07-10 12:56PM EDT532.502.702.252.70+1.30+92.86%1756.26%
DPZ240719C005350002024-07-12 3:11PM EDT535.002.271.952.40-1.99-46.71%8456.24%
DPZ240719C005400002024-07-12 3:57PM EDT540.001.801.552.00+1.05+140.00%168657.15%
DPZ240719C005450002024-07-12 2:39PM EDT545.001.441.201.55+0.54+60.00%14857.32%
DPZ240719C005500002024-07-12 3:59PM EDT550.000.950.951.25+0.25+35.71%5315758.01%
DPZ240719C005550002024-07-12 11:31AM EDT555.000.900.701.05+0.20+28.57%422258.62%
DPZ240719C005600002024-07-12 10:52AM EDT560.000.500.501.00-0.20-28.57%16060.11%
DPZ240719C005650002024-07-12 2:39PM EDT565.000.570.350.60+0.29+103.57%10758.25%
DPZ240719C005700002024-07-02 11:02AM EDT570.000.900.200.900.00-11762.84%
DPZ240719C005800002024-07-12 12:51PM EDT580.000.330.100.50+0.18+120.00%72462.40%
DPZ240719C005900002024-07-12 3:32PM EDT590.000.700.050.70+0.65+1,300.00%4368170.07%
DPZ240719C006000002024-07-12 2:16PM EDT600.000.090.000.10+0.04+80.00%122658.59%
DPZ240719C006100002024-07-09 2:59PM EDT610.000.050.001.500.00-1389.99%
DPZ240719C006200002024-07-03 11:22AM EDT620.000.050.001.700.00--597.53%
DPZ240719C007000002024-07-05 10:13AM EDT700.000.050.004.300.00-11161.23%
DPZ240719C007200002024-06-28 10:15AM EDT720.000.050.001.700.00-11146.09%
DPZ240719C007400002024-07-08 11:08AM EDT740.000.050.000.050.00-210104.69%
DPZ240719C007500002024-06-28 9:56AM EDT750.000.050.001.500.00-292155.86%
DPZ240719C007600002024-06-17 1:53PM EDT760.000.050.000.050.00--95110.16%
DPZ240719C007700002024-06-17 1:53PM EDT770.000.050.000.050.00--3113.28%
DPZ240719C007800002024-06-21 2:52PM EDT780.000.020.000.050.00-15189116.41%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240719P002600002024-06-20 2:28PM EDT260.000.400.004.300.00--2285.64%
DPZ240719P003000002024-06-24 3:39PM EDT300.000.050.000.050.00-96106128.91%
DPZ240719P003200002024-07-01 11:33AM EDT320.000.050.000.050.00--28113.28%
DPZ240719P003300002024-07-08 9:34AM EDT330.000.050.000.050.00-2287105.47%
DPZ240719P003400002024-07-08 10:05AM EDT340.000.060.001.550.00-2427148.29%
DPZ240719P003700002024-07-12 2:16PM EDT370.000.100.000.20+0.01+11.11%136788.87%
DPZ240719P003800002024-07-10 9:30AM EDT380.000.150.105.000.00-13138.92%
DPZ240719P004100002024-07-10 10:36AM EDT410.000.800.102.800.00-25292.36%
DPZ240719P004200002024-07-10 11:34AM EDT420.001.350.251.650.00-15075.24%
DPZ240719P004300002024-07-12 10:31AM EDT430.000.800.300.90-0.80-50.00%61760.21%
DPZ240719P004400002024-07-12 1:44PM EDT440.001.050.901.25-1.30-55.32%53058.42%
DPZ240719P004500002024-07-12 3:58PM EDT450.001.741.551.95-3.14-64.34%189155.66%
DPZ240719P004600002024-07-12 3:47PM EDT460.002.952.753.30-4.35-59.59%73654.30%
DPZ240719P004700002024-07-12 3:59PM EDT470.005.204.705.50-5.65-52.07%124453.46%
DPZ240719P004750002024-07-12 3:58PM EDT475.006.446.107.00-7.52-53.87%1817353.36%
DPZ240719P004800002024-07-12 2:33PM EDT480.008.938.008.70-7.63-46.07%2722253.58%
DPZ240719P004850002024-07-12 3:53PM EDT485.0010.009.8010.80-5.20-34.21%233353.23%
DPZ240719P004900002024-07-12 3:00PM EDT490.0012.6012.2013.00-10.59-45.67%136553.11%
DPZ240719P004950002024-07-12 3:10PM EDT495.0015.0614.8015.50-9.09-37.64%44252.80%
DPZ240719P005000002024-07-12 2:39PM EDT500.0019.3014.8018.70-11.36-37.05%3859455.35%
DPZ240719P005025002024-07-12 3:57PM EDT502.5019.4019.2020.30-2.82-12.69%143453.25%
DPZ240719P005050002024-07-12 1:55PM EDT505.0020.3017.9022.20-7.67-27.42%818656.70%
DPZ240719P005075002024-07-08 10:14AM EDT507.5018.7022.3023.800.00-1453.10%
DPZ240719P005100002024-07-12 9:32AM EDT510.0022.8023.8026.70-14.37-38.66%251855.06%
DPZ240719P005125002024-07-03 10:37AM EDT512.5022.3023.1027.500.00-6857.09%
DPZ240719P005150002024-07-05 9:52AM EDT515.0026.0524.7030.200.00-4261.10%
DPZ240719P005200002024-07-10 2:07PM EDT520.0046.7628.4033.300.00-436757.61%
DPZ240719P005225002024-07-01 2:16PM EDT522.5025.9832.6037.500.00-7856.27%
DPZ240719P005250002024-07-08 10:35AM EDT525.0031.2334.0040.300.00-1156.56%
DPZ240719P005275002024-07-08 11:23AM EDT527.5033.1836.5040.000.00-1150.05%
DPZ240719P005300002024-07-10 3:28PM EDT530.0055.7338.4042.200.00-38061.78%
DPZ240719P005325002024-07-01 10:58AM EDT532.5035.9041.1046.300.00-1257.69%
DPZ240719P005350002024-06-25 10:47AM EDT535.0020.1042.7049.100.00--157.79%
DPZ240719P005400002024-06-25 10:41AM EDT540.0022.7048.0051.300.00-13251.00%
DPZ240719P005500002024-07-12 9:34AM EDT550.0070.5554.3062.10+21.53+43.92%3379.32%
DPZ240719P005600002024-07-08 9:43AM EDT560.0058.1264.0071.700.00-1084.69%