Canada markets open in 2 hours 46 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
314.19-10.55 (-3.25%)
At close: 04:00PM EDT
315.00 +0.81 (+0.26%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220930C002950002022-09-27 3:28PM EDT295.0020.890.000.000.00-100.00%
DPZ220930C003000002022-09-22 9:45AM EDT300.0026.600.000.000.00--00.00%
DPZ220930C003100002022-09-27 3:48PM EDT310.008.000.000.000.00-1800.00%
DPZ220930C003150002022-09-27 3:46PM EDT315.005.100.000.000.00-5800.78%
DPZ220930C003200002022-09-27 3:55PM EDT320.003.500.000.000.00-64806.25%
DPZ220930C003250002022-09-27 3:59PM EDT325.001.750.000.000.00-1,14306.25%
DPZ220930C003300002022-09-27 3:59PM EDT330.000.950.000.000.00-62012.50%
DPZ220930C003350002022-09-27 3:42PM EDT335.000.500.000.000.00-521012.50%
DPZ220930C003400002022-09-27 1:08PM EDT340.000.500.000.000.00-15025.00%
DPZ220930C003450002022-09-27 9:30AM EDT345.001.380.000.000.00-1025.00%
DPZ220930C003475002022-09-26 11:46AM EDT347.500.750.000.000.00-2025.00%
DPZ220930C003500002022-09-27 3:58PM EDT350.000.200.000.000.00-6025.00%
DPZ220930C003525002022-09-26 9:30AM EDT352.501.190.000.000.00-1025.00%
DPZ220930C003550002022-09-27 11:04AM EDT355.000.200.000.000.00-1025.00%
DPZ220930C003575002022-09-27 10:30AM EDT357.500.170.000.000.00-35025.00%
DPZ220930C003600002022-09-27 12:47PM EDT360.000.100.000.000.00-11025.00%
DPZ220930C003625002022-09-27 10:02AM EDT362.500.100.000.000.00-1025.00%
DPZ220930C003650002022-09-26 1:55PM EDT365.000.160.000.000.00-21025.00%
DPZ220930C003675002022-09-27 10:54AM EDT367.500.070.000.000.00-4025.00%
DPZ220930C003700002022-09-21 3:12PM EDT370.000.450.000.000.00-10050.00%
DPZ220930C003725002022-09-19 1:17PM EDT372.500.440.000.000.00-2050.00%
DPZ220930C003750002022-09-26 10:06AM EDT375.000.050.000.000.00-1050.00%
DPZ220930C003800002022-09-27 10:33AM EDT380.000.050.000.000.00-4050.00%
DPZ220930C003850002022-09-26 10:56AM EDT385.000.090.000.000.00-2050.00%
DPZ220930C003900002022-09-12 9:54AM EDT390.002.710.000.000.00-1050.00%
DPZ220930C004000002022-09-23 11:25AM EDT400.000.100.000.000.00-9050.00%
DPZ220930C004050002022-09-16 9:42AM EDT405.000.250.000.000.00-3050.00%
DPZ220930C004100002022-08-29 9:41AM EDT410.004.080.000.000.00-1050.00%
DPZ220930C004150002022-09-23 11:51AM EDT415.000.310.000.000.00-1050.00%
DPZ220930C004200002022-09-02 9:36AM EDT420.001.260.000.000.00-1050.00%
DPZ220930C004250002022-09-22 2:40PM EDT425.000.050.000.000.00-2050.00%
DPZ220930C004300002022-08-31 10:15AM EDT430.000.750.000.000.00-1050.00%
DPZ220930C004350002022-08-29 3:52PM EDT435.001.050.000.000.00-1050.00%
DPZ220930C004400002022-09-21 1:10PM EDT440.000.010.000.000.00-2050.00%
DPZ220930C004500002022-09-23 11:50AM EDT450.000.410.000.000.00-5050.00%
DPZ220930C004600002022-09-19 3:03PM EDT460.000.050.000.000.00--050.00%
DPZ220930C004650002022-09-19 11:44AM EDT465.000.050.000.000.00--050.00%
DPZ220930C004700002022-09-19 11:44AM EDT470.000.050.000.000.00--050.00%
DPZ220930C004750002022-09-19 11:45AM EDT475.000.050.000.000.00--050.00%
DPZ220930C004800002022-09-19 11:44AM EDT480.000.050.000.000.00-2050.00%
DPZ220930C004850002022-09-16 11:35AM EDT485.000.050.000.000.00--050.00%
DPZ220930C004900002022-08-16 10:13AM EDT490.000.650.001.800.00-7373253.13%
DPZ220930C005000002022-09-26 11:16AM EDT500.000.010.000.000.00-22050.00%
DPZ220930C005100002022-09-27 1:12PM EDT510.000.010.000.000.00-45050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220930P002200002022-09-27 9:42AM EDT220.000.010.000.000.00-45050.00%
DPZ220930P002300002022-09-22 2:03PM EDT230.000.100.000.000.00-10050.00%
DPZ220930P002400002022-09-20 2:51PM EDT240.000.150.000.000.00-46050.00%
DPZ220930P002500002022-09-20 2:11PM EDT250.000.150.000.000.00-8050.00%
DPZ220930P002750002022-09-27 2:29PM EDT275.000.150.000.000.00-4025.00%
DPZ220930P002800002022-09-27 12:14PM EDT280.000.250.000.000.00-2025.00%
DPZ220930P002850002022-09-27 1:57PM EDT285.000.450.000.000.00-2025.00%
DPZ220930P002900002022-09-27 3:58PM EDT290.000.600.000.000.00-5025.00%
DPZ220930P002950002022-09-27 3:12PM EDT295.000.820.000.000.00-9012.50%
DPZ220930P003000002022-09-27 3:24PM EDT300.001.350.000.000.00-31012.50%
DPZ220930P003050002022-09-27 3:53PM EDT305.002.400.000.000.00-2506.25%
DPZ220930P003100002022-09-27 3:57PM EDT310.003.840.000.000.00-26503.13%
DPZ220930P003150002022-09-27 3:57PM EDT315.005.900.000.000.00-9000.00%
DPZ220930P003200002022-09-27 3:48PM EDT320.009.200.000.000.00-12700.00%
DPZ220930P003250002022-09-27 2:08PM EDT325.0012.300.000.000.00-7100.00%
DPZ220930P003300002022-09-27 11:57AM EDT330.0012.980.000.000.00-400.00%
DPZ220930P003350002022-09-27 1:38PM EDT335.0020.600.000.000.00-1100.00%
DPZ220930P003400002022-09-27 10:45AM EDT340.0017.350.000.000.00-600.00%
DPZ220930P003450002022-09-23 11:05AM EDT345.0015.100.000.000.00-100.00%
DPZ220930P003475002022-09-22 1:28PM EDT347.5027.170.000.000.00-100.00%
DPZ220930P003500002022-09-27 1:29PM EDT350.0035.990.000.000.00-100.00%
DPZ220930P003525002022-09-26 10:36AM EDT352.5024.300.000.000.00-100.00%
DPZ220930P003550002022-09-23 9:54AM EDT355.0026.450.000.000.00-100.00%
DPZ220930P003600002022-09-23 11:19AM EDT360.0026.800.000.000.00-100.00%
DPZ220930P003650002022-09-22 2:04PM EDT365.0042.870.000.000.00-400.00%
DPZ220930P003675002022-09-22 1:31PM EDT367.5046.590.000.000.00-200.00%
DPZ220930P003700002022-09-27 12:09PM EDT370.0051.800.000.000.00-2000.00%
DPZ220930P003750002022-09-27 3:55PM EDT375.0060.300.000.000.00-2500.00%
DPZ220930P003775002022-09-13 10:22AM EDT377.5026.800.000.000.00-400.00%
DPZ220930P003800002022-09-21 10:09AM EDT380.0042.980.000.000.00-500.00%
DPZ220930P003850002022-09-23 9:34AM EDT385.0057.100.000.000.00-100.00%
DPZ220930P003900002022-09-27 11:22AM EDT390.0069.220.000.000.00-100.00%
DPZ220930P003950002022-08-22 9:30AM EDT395.0011.200.000.000.00-130.00%
DPZ220930P004000002022-08-26 2:50PM EDT400.0016.5066.0075.000.00-26380.00%
DPZ220930P004050002022-08-18 10:53AM EDT405.009.3758.1066.800.00-100.00%
DPZ220930P004100002022-09-13 11:39AM EDT410.0059.710.000.000.00-400.00%
DPZ220930P004150002022-08-19 12:36PM EDT415.0017.8568.0076.900.00-310.00%
DPZ220930P004400002022-09-13 11:37AM EDT440.0090.000.000.000.00-100.00%