Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.03-1.86 (-0.43%)
At close: 4:00PM EDT

430.00 -0.03 (-0.01%)
After hours: 4:55PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521C002400002021-05-05 1:57PM EDT240.00188.88185.00194.200.00--7191.99%
DPZ210521C002500002021-04-29 10:50AM EDT250.00150.30175.70184.500.00-1195.90%
DPZ210521C002700002021-04-06 12:31PM EDT270.00108.90156.00164.400.00--191.99%
DPZ210521C002900002021-04-07 11:24AM EDT290.0092.40136.90144.600.00--197.17%
DPZ210521C003000002021-03-19 11:58AM EDT300.0066.1991.9099.300.00-220.00%
DPZ210521C003400002021-05-05 12:06PM EDT340.0098.3086.0094.700.00-1254.59%
DPZ210521C003500002021-04-30 3:52PM EDT350.0072.2076.0084.600.00-111687.10%
DPZ210521C003550002021-04-26 3:32PM EDT355.0047.9072.5078.900.00--352.00%
DPZ210521C003600002021-04-30 10:19AM EDT360.0068.1665.9074.800.00-152679.46%
DPZ210521C003700002021-05-05 3:03PM EDT370.0060.6057.3064.100.00-59067.09%
DPZ210521C003725002021-05-03 10:11AM EDT372.5057.0453.6060.800.00-8660.62%
DPZ210521C003750002021-04-29 10:11AM EDT375.0021.4052.3058.000.00--556.89%
DPZ210521C003800002021-04-28 1:14PM EDT380.0031.8046.2052.300.00-23548.82%
DPZ210521C003850002021-04-30 11:54AM EDT385.0039.8442.6047.200.00-1144.42%
DPZ210521C003875002021-04-29 9:48AM EDT387.5013.1040.3045.800.00--348.41%
DPZ210521C003900002021-05-04 12:15PM EDT390.0044.0636.2044.500.00-19651.89%
DPZ210521C003925002021-04-21 3:28PM EDT392.5015.9034.0042.500.00--251.81%
DPZ210521C003950002021-04-30 3:32PM EDT395.0028.1732.2039.800.00-32248.74%
DPZ210521C003975002021-04-26 10:04AM EDT397.5014.2030.9036.900.00-21044.87%
DPZ210521C004000002021-05-05 2:58PM EDT400.0033.4028.4035.40+0.50+1.52%414146.56%
DPZ210521C004025002021-05-03 10:02AM EDT402.5028.3525.9032.500.00-42642.73%
DPZ210521C004050002021-05-03 1:44PM EDT405.0030.1724.3030.600.00-23442.60%
DPZ210521C004075002021-04-30 1:58PM EDT407.5016.4023.4025.600.00-54430.87%
DPZ210521C004100002021-05-06 10:41AM EDT410.0025.0919.6023.40-1.52-5.71%1023529.87%
DPZ210521C004150002021-05-06 10:10AM EDT415.0021.1017.5019.80+0.10+0.48%413930.15%
DPZ210521C004175002021-05-03 11:35AM EDT417.5019.6015.5016.300.00-3424.37%
DPZ210521C004200002021-05-06 9:41AM EDT420.0018.2013.6015.10+4.82+36.02%326426.00%
DPZ210521C004250002021-05-06 12:54PM EDT425.0011.9010.3012.40+0.85+7.69%115627.10%
DPZ210521C004300002021-05-06 2:17PM EDT430.007.807.708.10-1.80-18.75%1733822.51%
DPZ210521C004400002021-05-06 3:52PM EDT440.003.703.604.10+0.20+5.71%7630222.38%
DPZ210521C004500002021-05-06 1:32PM EDT450.001.801.501.90-0.45-20.00%5916322.72%
DPZ210521C004600002021-05-06 12:14PM EDT460.000.950.650.95-0.25-20.83%712824.12%
DPZ210521C004700002021-05-06 10:15AM EDT470.000.500.300.50-0.42-45.65%208025.73%
DPZ210521C004800002021-05-03 1:41PM EDT480.000.300.051.000.00--235.21%
DPZ210521C005000002021-04-16 11:52AM EDT500.000.300.001.500.00-25949.05%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521P001900002021-04-13 3:11PM EDT190.000.060.004.300.00-33223.63%
DPZ210521P002500002021-04-20 11:33AM EDT250.000.050.004.300.00--5156.25%
DPZ210521P002600002021-04-29 9:40AM EDT260.000.050.000.100.00-62086.72%
DPZ210521P002700002021-03-22 3:06PM EDT270.000.900.004.300.00--1137.18%
DPZ210521P002800002021-04-13 3:12PM EDT280.000.600.001.850.00-1101109.18%
DPZ210521P002900002021-04-05 3:37PM EDT290.000.850.005.200.00--2124.37%
DPZ210521P003000002021-04-29 3:49PM EDT300.000.060.002.350.00-20034598.05%
DPZ210521P003100002021-04-26 9:45AM EDT310.000.700.000.450.00-12010069.53%
DPZ210521P003200002021-05-05 1:30PM EDT320.002.100.004.200.00-119093.75%
DPZ210521P003300002021-04-28 9:30AM EDT330.000.450.002.400.00-14976.07%
DPZ210521P003400002021-04-30 1:38PM EDT340.000.180.004.300.00-47978.47%
DPZ210521P003500002021-05-06 3:10PM EDT350.000.830.001.65+0.70+538.46%153157.42%
DPZ210521P003550002021-04-28 1:14PM EDT355.000.950.004.200.00-21466.55%
DPZ210521P003600002021-05-03 2:33PM EDT360.000.250.001.700.00-1727151.17%
DPZ210521P003650002021-05-06 3:10PM EDT365.000.880.004.30+0.66+300.00%11059.38%
DPZ210521P003700002021-05-04 10:37AM EDT370.000.500.052.350.00-112856.96%
DPZ210521P003725002021-04-28 3:50PM EDT372.502.650.052.350.00-11755.05%
DPZ210521P003750002021-05-04 9:30AM EDT375.000.200.051.150.00-92544.29%
DPZ210521P003775002021-04-29 2:39PM EDT377.500.570.053.800.00-1359.38%
DPZ210521P003800002021-05-05 9:50AM EDT380.000.800.050.800.00-29137.70%
DPZ210521P003825002021-04-27 9:45AM EDT382.505.700.050.000.00-2312.50%
DPZ210521P003850002021-05-03 1:28PM EDT385.000.640.101.050.00-73336.71%
DPZ210521P003875002021-04-29 2:39PM EDT387.501.070.101.050.00-12135.03%
DPZ210521P003900002021-05-06 10:59AM EDT390.000.400.150.65-0.20-33.33%2216229.87%
DPZ210521P003925002021-05-04 9:30AM EDT392.500.600.201.500.00-24234.78%
DPZ210521P003950002021-05-06 3:59PM EDT395.000.600.500.65-0.05-7.69%15826.75%
DPZ210521P003975002021-04-30 1:58PM EDT397.501.750.600.750.00-55326.03%
DPZ210521P004000002021-05-06 2:30PM EDT400.000.750.700.95-0.15-16.67%87525.90%
DPZ210521P004025002021-05-04 9:41AM EDT402.501.100.651.150.00-13925.51%
DPZ210521P004050002021-05-05 2:24PM EDT405.001.150.551.350.00-44524.90%
DPZ210521P004075002021-05-06 9:43AM EDT407.501.351.351.65-0.30-18.18%213424.61%
DPZ210521P004100002021-05-06 3:59PM EDT410.001.801.602.00+0.20+12.50%8024924.29%
DPZ210521P004125002021-05-05 10:46AM EDT412.502.351.852.40+0.35+17.50%8223.93%
DPZ210521P004150002021-05-06 10:41AM EDT415.002.752.602.90+0.45+19.57%48923.67%
DPZ210521P004175002021-05-06 1:43PM EDT417.503.302.153.50+0.65+24.53%51623.47%
DPZ210521P004200002021-05-06 2:58PM EDT420.004.303.804.20+1.30+43.33%1017423.29%
DPZ210521P004250002021-05-06 2:58PM EDT425.005.805.405.90+1.00+20.83%172222.88%
DPZ210521P004300002021-05-06 12:57PM EDT430.006.807.508.10+0.10+1.49%2716222.60%
DPZ210521P004400002021-05-06 11:51AM EDT440.0010.9012.7014.20-1.28-10.51%52822.79%
DPZ210521P004500002021-05-04 10:48AM EDT450.0019.1320.1022.60-0.07-0.36%111325.70%
DPZ210521P004600002021-05-04 9:58AM EDT460.0029.0026.8032.500.00-102232.34%