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: 6:15PM EDT

In The Money
Show:ListStraddle
CallsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210528C002350002021-05-05 1:18PM EDT235.00195.60190.10199.200.00--7164.99%
DPZ210528C003450002021-05-03 11:34AM EDT345.0088.0080.6089.600.00-1176.32%
DPZ210528C003500002021-04-21 9:46AM EDT350.0049.5075.0084.300.00--171.16%
DPZ210528C003550002021-04-21 10:28AM EDT355.0044.0070.3079.300.00-1267.55%
DPZ210528C003600002021-04-21 11:02AM EDT360.0041.0065.5074.400.00--364.44%
DPZ210528C003725002021-05-03 10:11AM EDT372.5057.3453.0061.900.00-8355.48%
DPZ210528C003850002021-04-19 12:13AM EDT385.0019.2042.7049.200.00--245.74%
DPZ210528C003900002021-05-03 9:43AM EDT390.0044.7037.8045.200.00-1645.78%
DPZ210528C003925002021-04-14 1:59PM EDT392.5014.8035.4042.800.00-81044.24%
DPZ210528C003950002021-05-05 10:53AM EDT395.0038.9032.1040.500.00-2443.01%
DPZ210528C003975002021-05-05 10:54AM EDT397.5035.2029.8037.500.00-1139.45%
DPZ210528C004000002021-05-04 11:10AM EDT400.0037.9228.6033.800.00-1633.53%
DPZ210528C004025002021-04-29 9:53AM EDT402.507.4427.6031.900.00-11133.72%
DPZ210528C004050002021-04-28 2:37PM EDT405.0016.0025.0029.000.00-10830.55%
DPZ210528C004075002021-04-22 2:01PM EDT407.5011.2021.0027.800.00-1732.64%
DPZ210528C004100002021-05-05 2:17PM EDT410.0021.7019.6024.600.00-1828.59%
DPZ210528C004125002021-04-26 10:04AM EDT412.508.8019.5025.200.00--135.13%
DPZ210528C004150002021-04-21 9:32AM EDT415.008.7718.0020.200.00-51226.25%
DPZ210528C004200002021-04-30 11:40AM EDT420.0011.2512.6019.500.00-202332.70%
DPZ210528C004250002021-05-05 1:18PM EDT425.0015.419.0013.50+2.81+22.30%13125.23%
DPZ210528C004275002021-05-03 10:04AM EDT427.509.808.2011.500.00-2523.72%
DPZ210528C004300002021-05-06 3:47PM EDT430.009.756.6010.30-3.19-24.65%12323.88%
DPZ210528C004325002021-05-05 3:49PM EDT432.509.805.709.300.00--724.29%
DPZ210528C004350002021-05-06 3:21PM EDT435.006.954.508.10-3.27-32.00%6424.01%
DPZ210528C004400002021-05-05 12:56PM EDT440.005.902.806.300.00-455624.20%
DPZ210528C004450002021-05-06 1:13PM EDT445.004.003.104.60-0.20-4.76%9523.78%
DPZ210528C004500002021-05-06 3:47PM EDT450.003.102.404.20-0.80-20.51%24826.19%
DPZ210528C004550002021-05-06 3:21PM EDT455.002.100.852.70-0.27-11.39%13324.69%
DPZ210528C004600002021-05-06 9:35AM EDT460.002.280.852.40+0.48+26.67%334026.48%
DPZ210528C004650002021-05-06 12:29PM EDT465.001.200.302.20-0.60-33.33%21028.39%
DPZ210528C004700002021-05-06 2:24PM EDT470.000.700.551.45-0.62-46.97%26227.50%
DPZ210528C004750002021-05-05 3:14PM EDT475.000.900.351.800.00--231.60%
DPZ210528C004800002021-04-09 10:49AM EDT480.000.730.201.10+0.20+37.74%5030.02%
DPZ210528C004950002021-05-03 10:32AM EDT495.000.590.101.500.00--138.86%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210528P002600002021-04-30 1:33PM EDT260.000.100.004.300.00-22122.23%
DPZ210528P002950002021-05-04 11:18AM EDT295.000.980.003.400.00-8035791.31%
DPZ210528P003000002021-05-04 11:18AM EDT300.000.770.004.000.00-4018490.94%
DPZ210528P003050002021-04-29 9:30AM EDT305.000.700.004.300.00--4088.87%
DPZ210528P003100002021-04-29 9:37AM EDT310.000.410.000.850.00-22522563.48%
DPZ210528P003150002021-04-08 12:16PM EDT315.000.850.004.300.00-6381.99%
DPZ210528P003200002021-05-05 1:30PM EDT320.002.220.004.000.00-116677.34%
DPZ210528P003250002021-04-29 2:12PM EDT325.000.550.004.300.00-404375.27%
DPZ210528P003300002021-04-14 10:49AM EDT330.001.270.004.300.00-48571.97%
DPZ210528P003400002021-04-09 10:52AM EDT340.002.980.004.300.00-2065.44%
DPZ210528P003500002021-04-26 3:20PM EDT350.001.740.004.300.00-353459.02%
DPZ210528P003550002021-04-09 9:30AM EDT355.006.580.004.000.00-4454.83%
DPZ210528P003575002021-04-21 2:59PM EDT357.503.600.004.300.00-1254.25%
DPZ210528P003600002021-04-27 3:35PM EDT360.002.530.004.300.00-3552.67%
DPZ210528P003625002021-04-22 10:14AM EDT362.504.000.004.400.00-13851.40%
DPZ210528P003650002021-04-16 10:29AM EDT365.004.900.004.300.00-102560.55%
DPZ210528P003675002021-04-27 3:35PM EDT367.503.750.004.400.00-3359.20%
DPZ210528P003700002021-04-30 1:59PM EDT370.000.560.004.400.00-1757.41%
DPZ210528P003725002021-04-14 10:06AM EDT372.507.300.054.500.00-6856.04%
DPZ210528P003750002021-04-21 10:11AM EDT375.007.000.054.400.00-1553.83%
DPZ210528P003775002021-04-19 12:14AM EDT377.509.300.053.900.00--149.95%
DPZ210528P003800002021-05-04 9:38AM EDT380.000.650.054.600.00-2751.04%
DPZ210528P003825002021-04-21 2:57PM EDT382.509.900.103.400.00-1544.35%
DPZ210528P003850002021-05-03 9:43AM EDT385.000.920.203.400.00-11842.64%
DPZ210528P003875002021-04-29 10:52AM EDT387.504.900.254.000.00-4943.31%
DPZ210528P003900002021-04-30 9:46AM EDT390.002.720.304.900.00-11044.84%
DPZ210528P003925002021-05-03 1:14PM EDT392.502.110.403.600.00-1238.25%
DPZ210528P003950002021-05-04 9:31AM EDT395.001.000.752.60-0.14-12.28%2932.56%
DPZ210528P003975002021-04-21 3:58PM EDT397.5016.500.652.700.00-4331.31%
DPZ210528P004000002021-05-04 11:05AM EDT400.002.021.252.900.00-2430.38%
DPZ210528P004025002021-05-04 11:09AM EDT402.502.570.803.100.00-2229.40%
DPZ210528P004050002021-04-29 9:50AM EDT405.0016.001.052.700.00--526.22%
DPZ210528P004100002021-04-30 3:32PM EDT410.005.301.353.500.00-303025.33%
DPZ210528P004125002021-04-30 10:35AM EDT412.504.800.454.300.00-2225.83%
DPZ210528P004150002021-05-05 2:31PM EDT415.003.601.755.000.00-42625.79%
DPZ210528P004175002021-05-04 12:32PM EDT417.503.802.205.70-0.60-13.64%4625.53%
DPZ210528P004200002021-05-06 9:35AM EDT420.003.902.756.70-0.60-13.33%1725.84%
DPZ210528P004225002021-04-30 11:16AM EDT422.509.403.806.900.00-2223.96%
DPZ210528P004250002021-05-05 2:07PM EDT425.006.804.507.800.00-31023.64%
DPZ210528P004275002021-05-06 1:09PM EDT427.507.305.609.20+0.90+14.06%10424.27%
DPZ210528P004300002021-05-06 12:02PM EDT430.007.407.309.60-1.67-18.41%51122.33%
DPZ210528P004325002021-05-06 12:02PM EDT432.508.508.0010.90-1.70-16.67%4922.27%
DPZ210528P004350002021-05-06 3:01PM EDT435.0012.209.4012.60+1.10+9.91%242122.90%
DPZ210528P004400002021-04-21 9:45AM EDT440.0047.5012.9015.800.00--123.05%
DPZ210528P004600002021-05-04 12:59PM EDT460.0029.1527.6033.600.00--130.79%