Canada Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
341.69+5.26 (+1.56%)
At close: 04:00PM EDT
341.01 -0.68 (-0.20%)
After hours: 06:35PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220617C002800002021-11-18 12:17PM EDT280.00249.12247.00255.500.00--1787.83%
DPZ220617C003600002021-10-27 10:25AM EDT360.00120.00173.70180.400.00--1541.93%
DPZ220617C003800002021-12-14 3:12PM EDT380.00150.42145.80151.200.00-30462.74%
DPZ220617C003900002021-12-28 10:53AM EDT390.00173.04136.40142.300.00-35441.71%
DPZ220617C004000002021-12-30 10:34AM EDT400.00171.41128.30133.200.00-31422.88%
DPZ220617C004100002021-12-30 10:34AM EDT410.00162.11119.50124.600.00-33404.14%
DPZ220617C004200002021-11-22 12:14PM EDT420.00122.60122.80127.300.00-22419.87%
DPZ220617C004500002021-12-21 2:48PM EDT450.00100.1086.0091.400.00--11335.72%
DPZ220617C004600002021-12-21 2:48PM EDT460.0092.8078.6083.900.00-66321.26%
DPZ220617C004700002021-11-08 10:34AM EDT470.0057.8084.9091.900.00--1346.93%
DPZ220617C004800002021-12-01 4:27PM EDT480.0069.0198.20103.800.00-334387.67%
DPZ220617C004900002021-11-19 10:52AM EDT490.0081.1069.1074.500.00-137312.45%
DPZ220617C005000002022-01-04 4:55PM EDT500.0061.9052.5058.500.00-1228272.78%
DPZ220617C005100002021-12-21 11:27AM EDT510.0061.4046.9052.700.00-15261.95%
DPZ220617C005200002021-12-20 1:35PM EDT520.0053.6042.0047.700.00-545252.82%
DPZ220617C005300002022-01-03 4:16PM EDT530.0056.6836.1042.700.00-2146241.77%
DPZ220617C005400002022-01-04 2:32PM EDT540.0039.0032.0037.900.00-380233.10%
DPZ220617C005500002021-12-29 2:41PM EDT550.0051.0029.0033.600.00-1223226.32%
DPZ220617C005600002022-01-04 4:28PM EDT560.0030.7025.0030.200.00-114218.86%
DPZ220617C005700002022-01-04 4:12PM EDT570.0028.0121.5026.700.00-25113211.42%
DPZ220617C005800002021-12-22 4:49PM EDT580.0030.0818.5023.900.00-313205.36%
DPZ220617C005900002022-01-04 2:57PM EDT590.0021.2015.5021.100.00-12198.65%
DPZ220617C006000002022-01-04 3:41PM EDT600.0018.0013.0019.500.00-318194.44%
DPZ220617C006100002022-01-05 2:46PM EDT610.0015.8711.3016.30-10.97-40.87%19188.04%
DPZ220617C006200002022-01-05 10:33AM EDT620.0012.009.4015.90-12.37-50.76%4137186.43%
DPZ220617C006400002021-12-31 4:17PM EDT640.0017.605.6013.000.00-36177.09%
DPZ220617C006600002022-01-05 4:09PM EDT660.006.705.008.60-6.70-50.00%24169.26%
DPZ220617C006800002022-01-05 4:08PM EDT680.005.304.606.20-3.21-37.72%96372165.75%
DPZ220617C007000002021-12-21 4:03PM EDT700.007.202.006.800.00-13163.54%
DPZ220617C007200002022-01-05 4:32PM EDT720.002.702.254.10-4.10-60.29%93157.91%
DPZ220617C007400002021-11-22 10:33AM EDT740.005.300.000.000.00-1150.00%
DPZ220617C007600002021-12-29 1:10PM EDT760.004.500.154.900.00--1159.81%
DPZ220617C007800002021-12-23 10:41AM EDT780.003.480.104.800.00-11162.94%
DPZ220617C008000002021-12-31 3:37PM EDT800.002.130.605.400.00-12172.68%
DPZ220617C008200002021-12-29 1:10PM EDT820.002.100.154.800.00--4170.75%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220617P002400002021-12-29 4:36PM EDT240.001.040.101.250.00-606771.36%
DPZ220617P002500002021-12-16 3:53PM EDT250.002.000.304.800.00-1085.05%
DPZ220617P002900002021-12-27 3:25PM EDT290.001.740.604.800.00--152.95%
DPZ220617P003000002021-12-27 2:00PM EDT300.001.850.654.700.00-1954.43%
DPZ220617P003100002021-12-29 4:36PM EDT310.002.520.754.700.00--2045.37%
DPZ220617P003200002021-11-15 10:35AM EDT320.003.700.000.000.00--86.25%
DPZ220617P003300002021-12-29 4:32PM EDT330.002.600.505.200.00-1227.91%
DPZ220617P003400002021-12-03 1:07PM EDT340.006.501.105.100.00-1216.28%
DPZ220617P003500002021-12-13 1:03AM EDT350.005.501.406.100.00--200.00%
DPZ220617P003700002021-12-30 4:23PM EDT370.004.301.906.600.00-240.00%
DPZ220617P003800002021-11-24 10:36AM EDT380.008.503.508.100.00-100.00%
DPZ220617P003900002021-12-14 2:38PM EDT390.008.004.008.600.00-250.00%
DPZ220617P004000002022-01-05 1:45PM EDT400.007.004.509.300.00-11120.00%
DPZ220617P004100002021-11-04 10:07AM EDT410.0015.3016.2018.800.00--10.00%
DPZ220617P004200002022-01-05 4:03PM EDT420.0010.309.4011.30+0.30+3.00%265010.00%
DPZ220617P004300002021-10-25 2:49PM EDT430.0023.4015.4019.500.00-180.00%
DPZ220617P004400002021-12-13 1:24PM EDT440.0015.209.7015.300.00--10.00%
DPZ220617P004500002021-12-30 10:56AM EDT450.0011.6011.6018.500.00-1100.00%
DPZ220617P004600002022-01-04 12:57PM EDT460.0014.7014.1019.900.00-5150.00%
DPZ220617P004700002022-01-04 12:57PM EDT470.0016.9017.1023.200.00-4310.00%
DPZ220617P004800002021-12-20 1:40PM EDT480.0028.8620.1025.700.00-2500.00%
DPZ220617P004900002021-12-16 10:43AM EDT490.0031.6223.8029.100.00-1110.00%
DPZ220617P005000002022-01-05 4:28PM EDT500.0030.1027.7032.80+3.10+11.48%64330.00%
DPZ220617P005100002021-12-16 4:43PM EDT510.0037.8632.2038.200.00-5190.00%
DPZ220617P005200002022-01-04 1:46PM EDT520.0035.0037.0043.100.00-12450.00%
DPZ220617P005300002022-01-05 4:28PM EDT530.0043.9342.8048.40+11.98+37.50%1580.00%
DPZ220617P005400002022-01-05 11:07AM EDT540.0047.9648.5053.60+8.36+21.11%1220.00%
DPZ220617P005500002021-12-27 12:28PM EDT550.0044.2054.1059.600.00--70.00%
DPZ220617P005600002021-12-27 12:28PM EDT560.0049.5061.1065.800.00-45450.00%
DPZ220617P005700002021-12-27 12:28PM EDT570.0054.8067.9073.200.00-15150.00%
DPZ220617P005900002021-12-23 10:46AM EDT590.0076.2182.3087.800.00-680.00%
DPZ220617P006000002021-12-29 3:48PM EDT600.0066.9089.3095.300.00-640.00%
DPZ220617P006200002021-12-29 4:30PM EDT620.0078.50105.60112.200.00--20.00%
DPZ220617P006400002021-12-27 10:35AM EDT640.00107.30122.90129.100.00--110.00%
DPZ220617P006800002021-12-29 4:29PM EDT680.00125.60159.30165.200.00--70.00%
DPZ220617P007200002021-11-23 1:00PM EDT720.00198.10176.50184.000.00--10.00%
DPZ220617P008000002021-12-15 10:30AM EDT800.00293.10275.50282.700.00--10.00%