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

430.03 0.00 (0.00%)
After hours: 4:31PM EDT

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210618C001900002020-11-16 1:11AM EDT190.00196.09190.60195.500.00--10.00%
DPZ210618C001950002021-02-26 11:36AM EDT195.00143.00172.50182.000.00-100.00%
DPZ210618C002200002021-02-25 1:11PM EDT220.00113.92147.50157.000.00--00.00%
DPZ210618C002500002021-04-28 12:02PM EDT250.00155.40175.80184.500.00-1761.13%
DPZ210618C002700002021-04-15 12:13PM EDT270.00122.90156.00164.200.00-1150.00%
DPZ210618C002800002021-05-04 9:59AM EDT280.00156.00146.40154.500.00-4458.06%
DPZ210618C002900002021-04-29 2:17PM EDT290.00123.70136.20144.500.00-12251.76%
DPZ210618C003000002021-04-20 1:09PM EDT300.0097.75126.90134.600.00-34754.18%
DPZ210618C003100002021-04-09 11:14AM EDT310.0078.72115.50125.000.00-1476.10%
DPZ210618C003200002021-04-30 2:33PM EDT320.00101.36106.00114.400.00-11867.88%
DPZ210618C003300002021-05-03 1:45PM EDT330.00104.1295.90104.500.00-11562.84%
DPZ210618C003400002021-04-27 2:24PM EDT340.0063.3186.2094.400.00-12657.08%
DPZ210618C003500002021-05-03 1:28PM EDT350.0083.6077.5084.600.00-112152.52%
DPZ210618C003600002021-04-30 10:19AM EDT360.0068.4667.3074.800.00-105347.91%
DPZ210618C003700002021-05-04 10:09AM EDT370.0063.2057.9065.100.00-109943.54%
DPZ210618C003800002021-05-03 3:42PM EDT380.0055.5048.4053.300.00-810632.87%
DPZ210618C003900002021-05-05 2:23PM EDT390.0043.0039.2044.100.00-120330.21%
DPZ210618C004000002021-05-06 9:31AM EDT400.0036.9030.4035.90+1.90+5.43%233,29329.21%
DPZ210618C004100002021-05-03 12:26PM EDT410.0028.7722.4027.30-0.13-0.45%111626.20%
DPZ210618C004200002021-05-03 2:26PM EDT420.0021.3616.5019.20+0.17+0.80%111923.11%
DPZ210618C004300002021-05-06 3:14PM EDT430.0012.8012.6013.20-1.40-9.86%1298422.14%
DPZ210618C004400002021-05-06 3:39PM EDT440.008.508.208.70-1.40-14.14%8948021.72%
DPZ210618C004500002021-05-06 1:21PM EDT450.005.404.905.60-1.00-15.62%521,04821.77%
DPZ210618C004600002021-05-06 1:21PM EDT460.003.202.153.20-0.70-17.95%1115321.21%
DPZ210618C004700002021-05-06 3:47PM EDT470.001.750.952.00-0.70-28.57%414821.76%
DPZ210618C004800002021-05-06 11:00AM EDT480.001.380.901.10-0.17-10.97%26921.70%
DPZ210618C004900002021-05-05 3:50PM EDT490.000.700.250.750.00-40617222.79%
DPZ210618C005000002021-05-05 9:46AM EDT500.000.600.151.150.00-18527.87%
DPZ210618C005100002021-04-29 9:35AM EDT510.000.730.000.000.00-93212.50%
DPZ210618C005200002021-05-04 3:41PM EDT520.000.550.050.800.00-13931.06%
DPZ210618C005400002021-03-09 1:24PM EDT540.000.450.002.700.00-1023046.17%
DPZ210618C005600002021-04-29 9:35AM EDT560.000.530.000.000.00-918712.50%
DPZ210618C005800002021-04-30 2:39PM EDT580.000.050.002.350.00-12454.81%
DPZ210618C006000002021-04-26 11:05AM EDT600.000.400.001.000.00-12550.65%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210618P002000002021-02-25 1:36PM EDT200.000.450.000.300.00-18386.52%
DPZ210618P002200002021-04-19 9:30AM EDT220.000.250.001.250.00-41291.85%
DPZ210618P002300002021-03-03 4:55PM EDT230.000.900.002.700.00-616397.78%
DPZ210618P002400002020-12-31 1:47PM EDT240.001.390.955.400.00-115108.81%
DPZ210618P002500002021-04-16 11:31AM EDT250.000.240.000.400.00-13265.04%
DPZ210618P002600002021-04-08 2:18PM EDT260.000.480.000.450.00-15461.67%
DPZ210618P002700002021-04-30 10:21AM EDT270.000.100.002.100.00-110772.22%
DPZ210618P002800002021-04-29 10:15AM EDT280.000.400.000.100.00-191,12848.44%
DPZ210618P002900002021-05-03 2:34PM EDT290.000.650.002.000.00-144161.99%
DPZ210618P003000002021-05-04 11:18AM EDT300.000.990.004.300.00-1201,69566.79%
DPZ210618P003100002021-04-29 9:37AM EDT310.000.490.001.400.00-26546156.42%
DPZ210618P003200002021-05-03 12:49PM EDT320.000.160.001.400.00-112851.83%
DPZ210618P003300002021-04-29 3:59PM EDT330.000.470.001.450.00-461,22847.69%
DPZ210618P003400002021-05-06 12:51PM EDT340.000.370.100.00-0.10-21.28%192112.50%
DPZ210618P003500002021-05-06 12:51PM EDT350.000.420.000.00-0.10-19.23%112412.50%
DPZ210618P003600002021-05-05 3:09PM EDT360.000.700.000.70-0.07-9.09%22,02829.71%
DPZ210618P003700002021-05-06 12:51PM EDT370.000.950.951.55+0.15+18.75%8131830.84%
DPZ210618P003800002021-05-06 1:26PM EDT380.001.451.352.05+0.05+3.57%731428.61%
DPZ210618P003900002021-05-06 1:00PM EDT390.002.201.403.10-0.10-4.35%613127.46%
DPZ210618P004000002021-05-06 3:57PM EDT400.003.803.504.10+0.40+11.76%36314825.07%
DPZ210618P004100002021-05-06 3:23PM EDT410.006.303.907.40+0.53+9.19%76826.46%
DPZ210618P004200002021-05-06 3:38PM EDT420.008.908.709.30+0.40+4.71%229623.34%
DPZ210618P004300002021-05-06 3:20PM EDT430.0013.9513.0013.60+1.45+11.60%267222.87%
DPZ210618P004400002021-05-06 3:20PM EDT440.0019.1018.6019.30+1.40+7.91%274222.82%
DPZ210618P004500002020-12-14 10:51AM EDT450.0077.2076.7079.500.00--4111.71%
DPZ210618P004800002020-10-27 1:43PM EDT480.0096.70104.40105.500.00--2123.90%
DPZ210618P004900002021-02-01 12:34PM EDT490.00120.53153.50163.100.00-43202.19%
DPZ210618P005000002020-11-04 1:59PM EDT500.00114.90120.80123.900.00--1129.73%
DPZ210618P005100002020-11-04 1:29PM EDT510.00123.20129.70132.900.00-13132.71%
DPZ210618P005200002020-11-12 11:45AM EDT520.00129.60139.30142.000.00-37136.15%
DPZ210618P005400002020-10-27 1:43PM EDT540.00148.30158.40161.700.00--7143.69%
DPZ210618P005600002020-11-10 3:04PM EDT560.00176.50176.60181.500.00-24149.91%
DPZ210618P005800002020-10-26 1:07PM EDT580.00189.90196.10200.900.00--7156.37%