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
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210917C001900002021-02-25 1:11PM EDT190.00143.87177.50187.000.00--10.00%
DPZ210917C002200002021-04-29 10:19AM EDT220.00177.02205.00214.900.00-1177.11%
DPZ210917C002700002021-03-10 1:36PM EDT270.0092.50116.50126.200.00-110.00%
DPZ210917C002800002021-05-03 9:38AM EDT280.00152.00145.50155.400.00-1254.82%
DPZ210917C002900002021-03-09 3:35PM EDT290.0069.8299.80104.000.00-110.00%
DPZ210917C003000002021-04-13 10:16AM EDT300.0099.00125.80135.500.00-1548.02%
DPZ210917C003100002021-03-22 3:24PM EDT310.0066.8085.0092.600.00-230.00%
DPZ210917C003200002021-04-06 10:47AM EDT320.0063.31110.20117.900.00-1546.30%
DPZ210917C003300002021-05-05 12:06PM EDT330.00109.8097.00105.700.00-1838.48%
DPZ210917C003400002021-04-30 11:26AM EDT340.0087.0287.5097.000.00-11237.74%
DPZ210917C003500002021-04-28 1:05PM EDT350.0064.4878.5087.400.00-111835.11%
DPZ210917C003600002021-04-30 11:10AM EDT360.0070.4070.5079.000.00-22034.30%
DPZ210917C003700002021-04-29 11:37AM EDT370.0049.0063.1068.100.00-16629.56%
DPZ210917C003800002021-05-05 9:45AM EDT380.0060.1054.9060.300.00-209129.15%
DPZ210917C003900002021-05-04 10:43AM EDT390.0052.9048.0051.900.00-131627.54%
DPZ210917C004000002021-05-04 10:30AM EDT400.0047.1541.3044.900.00-110627.14%
DPZ210917C004100002021-04-29 1:32PM EDT410.0026.4135.4038.800.00-34627.15%
DPZ210917C004200002021-05-03 11:06AM EDT420.0034.1029.6034.20+2.10+6.56%18228.06%
DPZ210917C004300002021-05-06 2:37PM EDT430.0025.5022.4027.40-3.00-10.53%57026.27%
DPZ210917C004400002021-05-04 3:15PM EDT440.0024.0018.8022.700.00-910025.98%
DPZ210917C004500002021-05-06 3:56PM EDT450.0016.3015.6017.10-1.80-9.94%222924.25%
DPZ210917C004600002021-05-05 10:17AM EDT460.0013.2010.1013.70-2.10-13.73%210024.09%
DPZ210917C004700002021-05-05 3:27PM EDT470.0011.109.4011.100.00-48524.22%
DPZ210917C004800002021-05-06 3:56PM EDT480.007.506.307.90-1.00-11.76%111123.09%
DPZ210917C004900002021-05-05 2:55PM EDT490.006.203.607.200.00-41024.55%
DPZ210917C005000002021-05-03 3:30PM EDT500.005.403.804.600.00-222122.93%
DPZ210917C005100002021-05-04 11:01AM EDT510.004.101.503.500.00-102822.95%
DPZ210917C005200002021-05-04 11:01AM EDT520.003.000.002.900.00-132723.53%
DPZ210917C005400002021-05-05 10:43AM EDT540.001.750.903.600.00-2528.33%
DPZ210917C005600002021-04-13 11:38AM EDT560.000.500.501.900.00-21127.20%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210917P001900002021-03-15 12:07AM EDT190.001.020.000.000.00--025.00%
DPZ210917P002000002021-01-28 12:36PM EDT200.001.500.001.750.00--162.24%
DPZ210917P002200002021-03-15 3:32PM EDT220.001.100.003.800.00-1163.11%
DPZ210917P002300002021-03-05 3:51PM EDT230.002.950.001.400.00-1350.13%
DPZ210917P002400002021-04-05 3:41PM EDT240.000.900.004.400.00-11157.52%
DPZ210917P002500002021-03-19 10:14AM EDT250.002.100.201.200.00-102248.22%
DPZ210917P002600002021-04-29 3:49PM EDT260.001.000.050.000.00-11812.50%
DPZ210917P002700002021-04-30 1:00PM EDT270.001.010.051.050.00-114941.22%
DPZ210917P002800002021-04-08 11:43AM EDT280.001.870.100.000.00-11212.50%
DPZ210917P002900002021-05-03 10:28AM EDT290.000.770.301.300.00-34237.13%
DPZ210917P003000002021-05-04 3:51PM EDT300.000.900.301.450.00-47035.14%
DPZ210917P003100002021-04-30 10:12AM EDT310.001.750.701.700.00-12333.52%
DPZ210917P003200002021-05-05 11:03AM EDT320.001.400.652.15-0.35-20.00%16132.45%
DPZ210917P003300002021-05-04 12:02PM EDT330.002.121.852.60-0.08-3.64%116031.09%
DPZ210917P003400002021-05-05 10:26AM EDT340.002.811.354.300.00-15432.44%
DPZ210917P003500002021-05-05 12:30PM EDT350.003.703.504.000.00-31828.81%
DPZ210917P003600002021-05-05 1:48PM EDT360.005.004.606.000.00-519729.55%
DPZ210917P003700002021-05-05 12:45PM EDT370.006.404.408.900.00-24330.78%
DPZ210917P003800002021-05-05 2:51PM EDT380.009.005.208.90+1.00+12.50%65227.36%
DPZ210917P003900002021-05-06 3:38PM EDT390.0010.909.9013.10+0.30+2.83%15229.01%
DPZ210917P004000002021-05-06 2:20PM EDT400.0013.8012.4015.90-0.10-0.72%36128.28%
DPZ210917P004100002021-05-05 3:50PM EDT410.0016.3015.5018.60-0.40-2.40%22426.99%
DPZ210917P004200002021-05-05 3:49PM EDT420.0020.6020.4024.500.00-23128.40%
DPZ210917P004300002021-05-05 1:11PM EDT430.0025.8025.0027.700.00-98526.60%
DPZ210917P004400002021-05-06 2:59PM EDT440.0031.7029.4032.10+0.20+0.63%41725.45%
DPZ210917P004600002021-05-05 9:56AM EDT460.0042.8039.8044.200.00-1324.65%
DPZ210917P004800002021-01-27 2:35PM EDT480.00111.80133.10138.900.00-44100.57%