Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
422.40-3.04 (-0.71%)
At close: 4:00PM EDT

422.40 0.00 (0.00%)
After hours: 5:10PM EDT

In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210514C003400002021-05-07 12:17PM EDT340.0093.1077.7087.500.00-12134.96%
DPZ210514C003625002021-04-05 11:44AM EDT362.5018.7864.5074.100.00--2263.38%
DPZ210514C003700002021-04-21 2:17PM EDT370.0029.5050.5057.100.00-123128.47%
DPZ210514C003725002021-04-06 9:37AM EDT372.5016.700.000.000.00--10.00%
DPZ210514C003750002021-05-05 9:45AM EDT375.0057.6044.7051.900.00-2033106.54%
DPZ210514C003775002021-04-05 11:30AM EDT377.5011.3351.7057.400.00--14222.36%
DPZ210514C003800002021-04-19 11:21AM EDT380.0025.9040.2046.900.00-28102.98%
DPZ210514C003825002021-05-07 2:37PM EDT382.5051.4037.2044.700.00-1195.87%
DPZ210514C003850002021-04-27 11:29AM EDT385.0022.4534.7042.100.00-10989.94%
DPZ210514C003875002021-04-09 10:04AM EDT387.5013.1041.3048.500.00-11196.22%
DPZ210514C003900002021-04-29 10:08AM EDT390.008.6129.9036.800.00-2379.20%
DPZ210514C003925002021-04-29 12:32PM EDT392.5021.4027.4034.600.00-21377.30%
DPZ210514C003950002021-04-29 12:49PM EDT395.0020.3024.7031.800.00-13567.53%
DPZ210514C003975002021-04-27 9:45AM EDT397.5015.3222.7029.600.00-1869.82%
DPZ210514C004000002021-05-11 3:30PM EDT400.0024.3820.5026.400.00-75461.38%
DPZ210514C004025002021-05-07 2:20PM EDT402.5026.2917.8024.200.00-4557.08%
DPZ210514C004050002021-05-06 2:53PM EDT405.0033.6015.9021.900.00-11457.50%
DPZ210514C004075002021-05-03 10:13AM EDT407.5018.3012.4019.600.00-11085.82%
DPZ210514C004100002021-05-13 11:28AM EDT410.0020.3012.0017.00+2.00+10.93%110552.93%
DPZ210514C004125002021-05-05 9:46AM EDT412.5021.408.6014.500.00--170.30%
DPZ210514C004150002021-05-12 1:50PM EDT415.0011.807.4011.50-3.00-20.27%12758.26%
DPZ210514C004175002021-05-11 12:13PM EDT417.508.104.209.700.00-1256.27%
DPZ210514C004200002021-05-11 2:09PM EDT420.0010.864.005.200.00-27131.21%
DPZ210514C004225002021-05-12 12:28PM EDT422.506.402.153.900.00-41531.67%
DPZ210514C004250002021-05-13 3:53PM EDT425.001.941.552.30-4.16-68.20%313027.54%
DPZ210514C004275002021-05-13 3:30PM EDT427.501.551.101.55-2.95-65.56%263428.13%
DPZ210514C004300002021-05-13 12:32PM EDT430.001.110.601.00-2.48-69.08%4410228.54%
DPZ210514C004325002021-05-13 9:47AM EDT432.500.800.200.85-1.40-63.64%5827032.03%
DPZ210514C004350002021-05-13 1:19PM EDT435.000.500.150.55-1.50-75.00%1123232.45%
DPZ210514C004375002021-05-13 3:58PM EDT437.500.200.150.35-1.30-86.67%181932.91%
DPZ210514C004400002021-05-13 3:16PM EDT440.000.260.100.35-0.99-79.20%2924236.91%
DPZ210514C004425002021-05-13 12:35PM EDT442.500.580.050.35-0.10-14.71%37240.82%
DPZ210514C004450002021-05-13 11:06AM EDT445.000.200.000.40-0.80-80.00%715045.90%
DPZ210514C004475002021-05-13 2:55PM EDT447.500.180.000.25-0.82-82.00%72145.22%
DPZ210514C004500002021-05-13 10:21AM EDT450.000.200.000.40-0.30-60.00%2033853.42%
DPZ210514C004525002021-05-12 11:43AM EDT452.500.080.000.25-0.72-90.00%41552.10%
DPZ210514C004550002021-05-12 12:38PM EDT455.000.150.000.65-0.35-70.00%213458.20%
DPZ210514C004600002021-05-12 3:46PM EDT460.000.300.003.400.00-506295.09%
DPZ210514C004650002021-05-03 12:27PM EDT465.003.620.003.400.00-2012103.47%
DPZ210514C004700002021-05-12 10:11AM EDT470.000.450.004.300.00-725119.07%
DPZ210514C004800002021-05-12 10:11AM EDT480.000.110.001.150.00-2625100.15%
DPZ210514C004900002021-04-19 12:13AM EDT490.000.440.004.300.00--2150.49%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210514P002600002021-04-19 3:02PM EDT260.000.050.000.050.00--2221.88%
DPZ210514P002850002021-04-09 9:31AM EDT285.000.330.000.250.00-4545216.02%
DPZ210514P002900002021-04-26 12:56PM EDT290.000.050.000.050.00--1175.00%
DPZ210514P002950002021-04-14 11:17AM EDT295.000.420.000.250.00-1078198.83%
DPZ210514P003000002021-04-29 3:49PM EDT300.000.010.001.500.00-160243245.80%
DPZ210514P003100002021-04-29 9:40AM EDT310.002.320.001.500.00-200200225.49%
DPZ210514P003200002021-04-29 9:40AM EDT320.002.340.004.300.00-2526254.54%
DPZ210514P003250002021-04-06 3:01PM EDT325.001.750.004.200.00--35241.80%
DPZ210514P003300002021-04-28 12:33PM EDT330.000.350.004.300.00-126231.79%
DPZ210514P003350002021-04-30 10:15AM EDT335.000.050.004.300.00-33220.56%
DPZ210514P003400002021-04-26 11:39AM EDT340.000.560.004.300.00-46209.42%
DPZ210514P003450002021-05-05 10:32AM EDT345.002.130.004.300.00-22198.34%
DPZ210514P003475002021-04-09 3:34PM EDT347.502.450.004.300.00-11192.82%
DPZ210514P003500002021-05-13 1:44PM EDT350.000.240.001.05+0.12+100.00%6333138.97%
DPZ210514P003525002021-04-08 1:10PM EDT352.504.600.003.100.00-33167.87%
DPZ210514P003550002021-05-05 10:32AM EDT355.002.170.004.300.00-24176.42%
DPZ210514P003575002021-04-20 10:08AM EDT357.502.750.004.300.00-27170.95%
DPZ210514P003600002021-04-27 10:54AM EDT360.001.660.000.100.00-1986.33%
DPZ210514P003625002021-04-20 10:08AM EDT362.503.400.004.300.00-22160.06%
DPZ210514P003650002021-04-29 9:35AM EDT365.002.550.004.300.00-13154.64%
DPZ210514P003675002021-04-19 12:14AM EDT367.504.400.004.300.00--4149.19%
DPZ210514P003700002021-04-29 9:35AM EDT370.002.850.004.300.00-112143.75%
DPZ210514P003725002021-04-27 2:37PM EDT372.503.100.004.300.00-218138.33%
DPZ210514P003750002021-04-29 9:35AM EDT375.002.800.004.300.00-18132.89%
DPZ210514P003775002021-04-29 10:51AM EDT377.501.170.004.300.00-118127.44%
DPZ210514P003800002021-04-29 11:03AM EDT380.001.200.004.300.00-423121.97%
DPZ210514P003825002021-04-29 10:51AM EDT382.502.020.004.300.00-16116.50%
DPZ210514P003850002021-04-28 1:37PM EDT385.004.400.004.300.00-1723111.04%
DPZ210514P003875002021-04-29 11:56AM EDT387.501.550.004.300.00-14105.52%
DPZ210514P003900002021-05-12 10:08AM EDT390.000.120.003.900.00-11596.92%
DPZ210514P003950002021-04-30 10:06AM EDT395.000.150.004.300.00-1988.79%
DPZ210514P003975002021-04-29 11:56AM EDT397.502.900.004.300.00-1783.11%
DPZ210514P004000002021-05-13 10:29AM EDT400.000.130.050.35+0.03+30.00%12446.73%
DPZ210514P004025002021-05-12 3:54PM EDT402.500.300.000.50-0.08-21.05%50746.09%
DPZ210514P004050002021-05-06 3:29PM EDT405.000.580.002.550.00-1954.42%
DPZ210514P004075002021-05-12 3:43PM EDT407.500.900.000.500.00-346536.91%
DPZ210514P004100002021-05-12 3:54PM EDT410.001.010.050.550.00-4010533.06%
DPZ210514P004125002021-05-12 12:52PM EDT412.500.350.300.55-0.35-50.00%43428.10%
DPZ210514P004150002021-05-13 3:26PM EDT415.000.650.300.85-1.55-70.45%86826.83%
DPZ210514P004175002021-05-13 1:09PM EDT417.501.050.901.50-1.65-61.11%99427.44%
DPZ210514P004200002021-05-13 3:35PM EDT420.001.901.452.20-1.30-40.63%6414226.22%
DPZ210514P004225002021-05-13 11:55AM EDT422.501.602.353.20-1.84-53.49%36225.24%
DPZ210514P004250002021-05-13 1:54PM EDT425.003.203.805.00-1.80-36.00%1433028.37%
DPZ210514P004275002021-05-13 1:28PM EDT427.504.235.507.00-0.77-15.40%104431.36%
DPZ210514P004300002021-05-13 3:59PM EDT430.007.827.209.20-0.68-8.00%9118034.91%
DPZ210514P004325002021-05-12 12:38PM EDT432.507.398.5012.100.00-61444.97%
DPZ210514P004350002021-05-12 3:52PM EDT435.008.0010.3015.40-4.30-34.96%226359.01%
DPZ210514P004375002021-05-06 1:31PM EDT437.506.3912.0017.600.00-2361.79%
DPZ210514P004400002021-05-10 11:34AM EDT440.0013.5015.7019.30+6.30+87.50%14058.11%
DPZ210514P004450002021-05-12 11:59AM EDT445.0020.0018.1025.10+3.00+17.65%12878.00%
DPZ210514P004500002021-05-05 9:46AM EDT450.0017.6023.3028.700.00--468.12%