Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
432.860.00 (0.00%)
At close: 4:00PM EDT
432.86 -0.00 (-0.00%)
After hours: 01:52AM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521C002400002021-05-05 9:57PM EDT240.00188.88188.20198.000.00--7275.00%
DPZ210521C002500002021-04-29 6:50PM EDT250.00150.30178.20188.000.00-11257.42%
DPZ210521C002700002021-04-06 8:31PM EDT270.00108.90156.00164.400.00--1299.71%
DPZ210521C002900002021-04-07 7:24PM EDT290.0092.40137.60146.800.00--1320.75%
DPZ210521C003000002021-05-11 5:30PM EDT300.00128.45128.20138.000.00-22178.91%
DPZ210521C003400002021-05-14 9:04PM EDT340.0089.0488.4098.000.00-24130.27%
DPZ210521C003500002021-04-30 11:52PM EDT350.0072.2078.5088.000.00-1116119.14%
DPZ210521C003550002021-04-26 11:32PM EDT355.0047.9073.5083.000.00--3112.31%
DPZ210521C003600002021-04-30 6:19PM EDT360.0067.5568.6078.000.00-125107.72%
DPZ210521C003700002021-05-14 7:14PM EDT370.0058.1061.0067.200.00-690115.67%
DPZ210521C003725002021-05-03 6:11PM EDT372.5057.0458.2065.000.00-86111.74%
DPZ210521C003750002021-04-29 6:11PM EDT375.0021.4056.3061.900.00--5107.81%
DPZ210521C003800002021-05-10 6:16PM EDT380.0054.3051.5057.20+3.46+6.81%134104.54%
DPZ210521C003850002021-04-30 7:54PM EDT385.0039.8446.4052.500.00-1198.07%
DPZ210521C003875002021-04-29 5:48PM EDT387.5013.1044.1049.600.00--392.38%
DPZ210521C003900002021-05-17 5:38PM EDT390.0043.9041.8046.900.00-148788.33%
DPZ210521C003925002021-04-21 11:28PM EDT392.5015.9038.9044.800.00--284.25%
DPZ210521C003950002021-04-30 11:32PM EDT395.0028.1736.3042.300.00-32279.42%
DPZ210521C003975002021-04-26 6:04PM EDT397.5014.2033.8039.900.00-21076.07%
DPZ210521C004000002021-05-18 7:32PM EDT400.0038.5431.5035.50+5.14+15.39%113558.01%
DPZ210521C004025002021-05-03 6:02PM EDT402.5028.3529.1034.500.00-42667.14%
DPZ210521C004050002021-05-17 6:38PM EDT405.0026.3526.1032.100.00-133560.30%
DPZ210521C004075002021-05-07 8:53PM EDT407.5018.3024.0028.600.00-14452.00%
DPZ210521C004100002021-05-17 11:06PM EDT410.0028.1621.1025.30+4.56+19.32%121665.41%
DPZ210521C004125002021-05-17 8:13AM EDT412.5011.9018.6024.600.00--176.64%
DPZ210521C004150002021-05-11 8:13PM EDT415.0014.1016.2021.300.00-1013464.67%
DPZ210521C004175002021-05-03 7:35PM EDT417.5019.6014.3019.800.00-3467.38%
DPZ210521C004200002021-05-18 9:34PM EDT420.0015.1912.2014.00+2.64+21.04%2026533.99%
DPZ210521C004225002021-05-17 8:13AM EDT422.509.3010.1014.500.00--1053.75%
DPZ210521C004250002021-05-18 6:53PM EDT425.0015.808.6013.50+4.74+42.86%716758.22%
DPZ210521C004275002021-05-18 8:50PM EDT427.509.207.007.70+0.90+10.84%52429.08%
DPZ210521C004300002021-05-18 9:52PM EDT430.006.705.406.00-0.70-9.46%3136628.35%
DPZ210521C004325002021-05-18 11:11PM EDT432.505.384.004.50+0.08+1.51%233127.59%
DPZ210521C004350002021-05-18 10:33PM EDT435.003.202.903.30-0.83-20.60%146527.31%
DPZ210521C004375002021-05-18 11:34PM EDT437.503.401.952.400.00-548127.52%
DPZ210521C004400002021-05-18 11:56PM EDT440.001.601.301.65-0.78-32.77%4047727.32%
DPZ210521C004425002021-05-18 6:53PM EDT442.501.400.901.25-0.65-31.71%182428.61%
DPZ210521C004450002021-05-17 11:32PM EDT445.001.510.550.85+0.17+12.69%29228.78%
DPZ210521C004475002021-05-17 10:45PM EDT447.500.770.350.65-0.18-18.95%224430.13%
DPZ210521C004500002021-05-18 11:39PM EDT450.000.500.250.40-0.30-37.50%16722929.76%
DPZ210521C004550002021-05-18 11:54PM EDT455.000.200.100.30-0.19-48.72%94633.89%
DPZ210521C004600002021-05-17 10:36PM EDT460.000.160.000.30-0.09-36.00%5612739.65%
DPZ210521C004650002021-05-17 8:13AM EDT465.000.950.001.050.00--450.64%
DPZ210521C004700002021-05-14 10:10PM EDT470.000.100.001.150.00-19557.52%
DPZ210521C004800002021-05-03 9:41PM EDT480.000.050.001.05-0.25-83.33%-267.53%
DPZ210521C004900002021-05-17 8:13AM EDT490.002.210.005.800.00--1116.80%
DPZ210521C004950002021-05-17 8:13AM EDT495.002.01-5.800.00--1154.10%
DPZ210521C005000002021-05-12 6:14PM EDT500.000.400.005.900.00-259130.27%
DPZ210521C005100002021-05-17 8:13AM EDT510.000.30-5.800.00--2174.89%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521P001900002021-04-13 11:11PM EDT190.000.060.004.300.00-33519.53%
DPZ210521P002500002021-04-20 7:33PM EDT250.000.050.004.300.00--5364.11%
DPZ210521P002600002021-04-29 5:40PM EDT260.000.050.000.100.00-620202.34%
DPZ210521P002700002021-03-22 11:06PM EDT270.000.900.004.300.00--1320.12%
DPZ210521P002800002021-04-13 11:12PM EDT280.000.600.004.300.00-1101299.22%
DPZ210521P002900002021-04-05 11:37PM EDT290.000.850.005.200.00--2290.72%
DPZ210521P003000002021-04-29 11:49PM EDT300.000.060.001.250.00-200345205.86%
DPZ210521P003100002021-04-26 5:45PM EDT310.000.700.004.300.00-120100239.99%
DPZ210521P003200002021-05-05 9:30PM EDT320.002.100.004.300.00-1190221.24%
DPZ210521P003300002021-04-28 5:30PM EDT330.000.450.004.300.00-149202.88%
DPZ210521P003400002021-05-10 6:50PM EDT340.000.250.004.300.00-176184.91%
DPZ210521P003500002021-05-13 9:44PM EDT350.000.310.000.050.00-652984.38%
DPZ210521P003550002021-04-28 9:14PM EDT355.000.950.004.300.00-214158.42%
DPZ210521P003600002021-05-10 6:50PM EDT360.000.240.000.100.00-127180.08%
DPZ210521P003650002021-05-06 11:10PM EDT365.000.880.005.700.00-110152.15%
DPZ210521P003700002021-05-18 8:59PM EDT370.000.850.054.30+0.71+507.14%6142132.79%
DPZ210521P003725002021-05-18 8:21PM EDT372.500.050.009.70-0.35-87.50%512163.77%
DPZ210521P003750002021-05-11 8:44PM EDT375.000.370.004.300.00-124123.76%
DPZ210521P003775002021-04-29 10:39PM EDT377.500.570.004.300.00-13119.46%
DPZ210521P003800002021-05-11 6:04PM EDT380.000.500.001.050.00-39083.25%
DPZ210521P003825002021-04-27 5:45PM EDT382.505.700.004.300.00-23110.84%
DPZ210521P003850002021-05-10 10:20PM EDT385.000.220.004.300.00-726106.52%
DPZ210521P003875002021-04-29 10:39PM EDT387.501.070.004.300.00-121102.20%
DPZ210521P003900002021-05-18 5:30PM EDT390.000.480.001.10+0.43+860.00%116870.07%
DPZ210521P003925002021-05-04 5:30PM EDT392.500.600.004.400.00-24294.17%
DPZ210521P003950002021-05-18 5:30PM EDT395.000.520.004.40-0.20-27.78%17689.80%
DPZ210521P003975002021-04-30 9:58PM EDT397.500.870.004.400.00-25385.40%
DPZ210521P004000002021-05-18 10:38PM EDT400.000.050.050.60-0.15-75.00%1229150.39%
DPZ210521P004025002021-05-12 5:47PM EDT402.500.370.002.300.00-15763.04%
DPZ210521P004050002021-05-14 6:48PM EDT405.000.300.004.400.00-16072.07%
DPZ210521P004075002021-05-17 8:32PM EDT407.500.230.001.50-0.13-36.11%412059.55%
DPZ210521P004100002021-05-17 10:43PM EDT410.000.210.052.15-0.14-40.00%2930850.29%
DPZ210521P004125002021-05-17 10:26PM EDT412.500.400.050.700.00-294440.67%
DPZ210521P004150002021-05-18 10:42PM EDT415.000.310.200.45-0.34-52.31%3416032.89%
DPZ210521P004175002021-05-18 10:42PM EDT417.501.170.300.55+0.32+37.65%332930.84%
DPZ210521P004200002021-05-18 7:22PM EDT420.000.650.500.80-0.35-35.00%827430.23%
DPZ210521P004225002021-05-18 9:07PM EDT422.500.800.751.10-0.70-46.67%32129.15%
DPZ210521P004250002021-05-18 11:27PM EDT425.000.901.151.55-0.95-51.35%610128.43%
DPZ210521P004275002021-05-18 9:15PM EDT427.501.501.752.20-1.20-44.44%182828.06%
DPZ210521P004300002021-05-18 9:31PM EDT430.002.802.603.10-0.50-15.15%15621828.09%
DPZ210521P004325002021-05-18 9:03PM EDT432.503.003.704.10-1.75-36.84%162027.33%
DPZ210521P004350002021-05-18 7:22PM EDT435.004.805.005.40-0.90-15.79%8527.05%
DPZ210521P004375002021-05-18 6:08PM EDT437.503.706.407.00-11.60-75.82%9527.23%
DPZ210521P004400002021-05-18 7:38PM EDT440.007.508.108.90-6.90-47.92%124528.17%
DPZ210521P004450002021-05-17 8:13AM EDT445.0018.9010.0013.700.00---35.80%
DPZ210521P004475002021-05-17 8:13AM EDT447.5021.3013.3017.300.00--249.76%
DPZ210521P004500002021-05-13 5:52PM EDT450.0027.0013.6019.400.00-11850.78%
DPZ210521P004600002021-05-11 11:33PM EDT460.0036.7023.1028.700.00-121159.45%
DPZ210521P004700002021-05-17 8:13AM EDT470.0028.5032.9039.200.00--179.61%