DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230602C002600002023-05-23 3:06PM EDT260.0033.1033.0040.80-11.90-26.44%2695.02%
DPZ230602C002700002023-05-30 12:00PM EDT270.0022.7823.0030.900.00-1074.51%
DPZ230602C002875002023-05-31 1:48PM EDT287.508.728.4010.20+6.07+229.06%1847.24%
DPZ230602C002900002023-06-01 3:07PM EDT290.006.806.507.60+4.10+151.85%42037.23%
DPZ230602C002925002023-06-01 3:15PM EDT292.504.004.305.10+2.48+163.16%333528.47%
DPZ230602C002950002023-06-01 3:59PM EDT295.002.752.703.20+1.66+152.29%24913725.95%
DPZ230602C002975002023-06-01 3:54PM EDT297.501.251.301.80+0.75+150.00%1422124.95%
DPZ230602C003000002023-06-01 3:01PM EDT300.000.700.600.90+0.35+100.00%4417724.63%
DPZ230602C003025002023-06-01 3:57PM EDT302.500.340.250.50+0.07+25.93%1143226.56%
DPZ230602C003050002023-06-01 2:36PM EDT305.000.250.100.25+0.05+25.00%998627.64%
DPZ230602C003075002023-06-01 12:42PM EDT307.500.300.050.25+0.23+328.57%25433.55%
DPZ230602C003100002023-06-01 3:41PM EDT310.000.150.050.150.00-236935.25%
DPZ230602C003125002023-06-01 9:36AM EDT312.500.110.000.20-0.09-45.00%27342.68%
DPZ230602C003150002023-06-01 1:12PM EDT315.000.900.000.85+0.77+592.31%14056.15%
DPZ230602C003175002023-06-01 2:48PM EDT317.500.110.000.25-0.24-68.57%61755.08%
DPZ230602C003200002023-06-01 1:51PM EDT320.000.050.000.050.00-11246.29%
DPZ230602C003225002023-06-01 1:51PM EDT322.500.050.000.05-0.13-72.22%21350.39%
DPZ230602C003250002023-06-01 1:52PM EDT325.000.050.000.20-0.08-61.54%65659.96%
DPZ230602C003275002023-06-01 1:52PM EDT327.500.050.000.30-0.19-79.17%1768.26%
DPZ230602C003300002023-06-01 3:34PM EDT330.000.050.000.05-0.06-54.55%113957.03%
DPZ230602C003325002023-05-22 9:39AM EDT332.500.450.000.050.00-6760.55%
DPZ230602C003350002023-05-24 9:35AM EDT335.000.600.001.500.00-14109.47%
DPZ230602C003400002023-05-26 3:42PM EDT340.000.010.000.050.00-1971.09%
DPZ230602C003450002023-05-24 3:39PM EDT345.000.070.002.500.00-214145.26%
DPZ230602C003500002023-05-05 1:21PM EDT350.000.520.002.500.00-1111155.37%
DPZ230602C003550002023-05-15 11:45AM EDT355.000.200.002.500.00-22165.23%
DPZ230602C003600002023-05-26 3:42PM EDT360.000.100.001.500.00-15156.74%
DPZ230602C003650002023-04-28 1:56PM EDT365.001.350.001.500.00-11165.43%
DPZ230602C003750002023-04-27 10:13AM EDT375.002.500.001.500.00--3182.23%
DPZ230602C004000002023-05-22 3:07PM EDT400.000.010.000.050.00-950142.19%
DPZ230602C004500002023-04-17 10:42AM EDT450.000.300.000.500.00-165245.70%
DPZ230602C004600002023-05-30 9:40AM EDT460.000.010.000.050.00-55190201.56%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230602P002100002023-04-14 9:59AM EDT210.000.600.000.200.00--1195.31%
DPZ230602P002300002023-04-14 10:02AM EDT230.000.800.003.200.00--1240.82%
DPZ230602P002400002023-04-14 3:59PM EDT240.000.400.004.400.00--2226.76%
DPZ230602P002500002023-05-30 3:27PM EDT250.000.050.000.050.00-121288.28%
DPZ230602P002600002023-05-01 1:39PM EDT260.000.500.000.800.00-42105.18%
DPZ230602P002700002023-05-05 1:21PM EDT270.000.900.001.500.00-1392.53%
DPZ230602P002750002023-06-01 9:44AM EDT275.000.050.000.05-0.21-80.77%46546.88%
DPZ230602P002775002023-06-01 12:51PM EDT277.500.050.000.05-0.35-87.50%31441.99%
DPZ230602P002800002023-06-01 1:53PM EDT280.000.050.000.15-0.25-83.33%1620444.43%
DPZ230602P002850002023-06-01 12:02PM EDT285.000.100.050.20-0.70-87.50%75135.11%
DPZ230602P002875002023-06-01 3:51PM EDT287.500.200.050.20-1.21-85.82%95129.00%
DPZ230602P002900002023-06-01 3:50PM EDT290.000.370.200.40-2.28-86.04%681,25727.59%
DPZ230602P002925002023-06-01 3:31PM EDT292.500.900.450.75-2.40-72.73%442525.81%
DPZ230602P002950002023-06-01 3:55PM EDT295.001.541.001.40-4.11-72.74%508024.39%
DPZ230602P002975002023-06-01 3:37PM EDT297.503.332.102.60-6.67-66.70%295224.61%
DPZ230602P003000002023-06-01 12:54PM EDT300.002.653.704.30-7.36-73.53%199825.59%
DPZ230602P003025002023-06-01 1:26PM EDT302.506.305.507.10-6.60-51.16%52338.72%
DPZ230602P003050002023-06-01 2:37PM EDT305.008.537.609.50-6.37-42.75%65545.48%
DPZ230602P003075002023-06-01 1:32PM EDT307.5010.809.9012.70-6.91-39.02%162964.23%
DPZ230602P003100002023-06-01 3:20PM EDT310.0014.679.4017.00-5.06-25.65%2697.95%
DPZ230602P003125002023-05-31 3:57PM EDT312.5022.8011.7020.000.00-544113.33%
DPZ230602P003150002023-05-31 2:51PM EDT315.0018.7914.3022.00-6.81-26.60%111114.72%
DPZ230602P003175002023-05-25 11:14AM EDT317.5012.6016.0025.000.00--1129.86%
DPZ230602P003200002023-06-01 2:08PM EDT320.0022.2019.4027.00-3.90-14.94%10130.37%
DPZ230602P003250002023-05-30 10:05AM EDT325.0029.4224.0032.000.00-20145.09%
DPZ230602P003300002023-05-30 9:56AM EDT330.0032.0029.3037.000.00-10159.11%
DPZ230602P003350002023-05-08 12:42PM EDT335.0024.6634.0042.000.00-10172.51%
DPZ230602P003375002023-05-23 9:37AM EDT337.5030.9036.8045.000.00--076.56%
DPZ230602P003400002023-05-08 12:42PM EDT340.0029.4139.3047.000.00-10185.35%
DPZ230602P003500002023-04-28 3:43PM EDT350.0032.5046.0054.800.00-80161.62%
DPZ230602P003700002023-04-28 10:40AM EDT370.0051.2066.0074.900.00-10203.32%
DPZ230602P004400002023-04-27 9:30AM EDT440.0089.00136.40144.700.00--0306.84%