Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
525.45-13.37 (-2.48%)
At close: 4:00PM EDT
526.42 +0.97 (0.18%)
After hours: 05:05PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210917C001900002021-05-13 9:43AM EDT190.00233.85260.00267.400.00-110.00%
DPZ210917C002200002021-04-29 10:19AM EDT220.00177.02204.90211.800.00-110.00%
DPZ210917C002500002021-05-17 11:20AM EDT250.00183.63193.60201.900.00--70.00%
DPZ210917C002700002021-03-10 1:36PM EDT270.0092.50116.50126.200.00-110.00%
DPZ210917C002800002021-05-03 9:38AM EDT280.00152.000.000.000.00-120.00%
DPZ210917C002900002021-03-09 3:35PM EDT290.0069.8299.80104.000.00-110.00%
DPZ210917C003000002021-05-20 11:25AM EDT300.00135.65156.50166.000.00-210.00%
DPZ210917C003100002021-03-22 3:24PM EDT310.0066.8085.0092.600.00-230.00%
DPZ210917C003200002021-06-07 2:20PM EDT320.00117.36154.60162.800.00-160.00%
DPZ210917C003300002021-07-23 1:19PM EDT330.00192.20190.60200.50+31.23+19.40%5084.17%
DPZ210917C003400002021-07-13 12:36PM EDT340.00151.03181.10190.500.00-1079.75%
DPZ210917C003500002021-06-17 11:32AM EDT350.00111.45129.30135.500.00-11190.00%
DPZ210917C003600002021-06-29 11:38AM EDT360.00164.70161.20170.500.00-22871.23%
DPZ210917C003700002021-07-06 9:55AM EDT370.00106.05151.00160.500.00-36767.12%
DPZ210917C003800002021-07-20 1:24PM EDT380.00140.39141.10150.500.00-15863.09%
DPZ210917C003900002021-07-22 2:46PM EDT390.00152.00131.20140.900.00-131760.38%
DPZ210917C004000002021-07-23 11:13AM EDT400.00128.00121.30130.70-7.00-5.19%112655.84%
DPZ210917C004100002021-07-01 9:30AM EDT410.0062.50111.60121.000.00-14652.82%
DPZ210917C004200002021-07-02 12:23PM EDT420.0059.36101.60111.000.00-18448.97%
DPZ210917C004300002021-07-22 2:47PM EDT430.00111.6592.7099.800.00-239542.00%
DPZ210917C004400002021-07-21 11:28AM EDT440.0039.3082.0090.000.00-111738.91%
DPZ210917C004500002021-07-22 10:39AM EDT450.0080.0072.5081.80+5.40+7.24%124339.39%
DPZ210917C004600002021-07-22 3:02PM EDT460.0083.1063.5072.800.00-311937.52%
DPZ210917C004700002021-07-23 11:09AM EDT470.0062.6055.7062.50-9.50-13.18%321432.99%
DPZ210917C004800002021-07-22 3:53PM EDT480.0062.5048.0054.900.00-420433.00%
DPZ210917C004900002021-07-22 3:02PM EDT490.0045.8037.0046.30-17.20-27.30%591230.78%
DPZ210917C005000002021-07-23 11:29AM EDT500.0034.0033.1039.00-14.24-29.52%825629.92%
DPZ210917C005100002021-07-23 11:29AM EDT510.0028.0026.4031.10-9.86-26.04%1291427.62%
DPZ210917C005200002021-07-23 3:46PM EDT520.0021.1216.5022.30-8.98-29.83%4013923.61%
DPZ210917C005400002021-07-23 3:45PM EDT540.0011.8910.4012.60-6.76-36.25%19422622.62%
DPZ210917C005600002021-07-23 3:16PM EDT560.006.125.009.60-4.53-42.54%1620526.71%
DPZ210917C005800002021-07-22 3:18PM EDT580.006.60--0.00---0.00%
DPZ210917C006000002021-07-22 3:54PM EDT600.002.380.905.60-1.05-30.61%17232.43%
DPZ210917C006400002021-07-22 10:37AM EDT640.002.52--0.00--20.00%
DPZ210917C006600002021-07-22 3:32PM EDT660.001.25--0.00--70.00%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210917P001650002021-07-21 10:44AM EDT165.000.130.004.800.00-111160.50%
DPZ210917P001900002021-03-15 12:07AM EDT190.001.020.000.000.00--050.00%
DPZ210917P002000002021-01-28 12:36PM EDT200.001.500.001.750.00--1115.09%
DPZ210917P002200002021-06-18 12:43PM EDT220.002.200.004.300.00-12120.95%
DPZ210917P002300002021-03-05 3:51PM EDT230.002.950.001.400.00-1396.46%
DPZ210917P002400002021-05-24 3:34PM EDT240.000.500.000.000.00-2050.00%
DPZ210917P002500002021-03-19 10:14AM EDT250.002.100.201.200.00-102287.50%
DPZ210917P002600002021-04-29 3:49PM EDT260.001.000.051.250.00-11882.40%
DPZ210917P002700002021-06-14 10:04AM EDT270.000.350.000.000.00-214925.00%
DPZ210917P002800002021-07-23 3:41PM EDT280.000.450.004.600.00-11391.76%
DPZ210917P002900002021-06-21 1:45PM EDT290.000.600.054.300.00-94486.35%
DPZ210917P003000002021-06-08 11:31AM EDT300.000.600.001.500.00-18468.53%
DPZ210917P003100002021-07-01 1:56PM EDT310.000.750.004.800.00-52279.41%
DPZ210917P003200002021-07-01 1:56PM EDT320.000.800.004.800.00-55275.31%
DPZ210917P003300002021-06-23 1:51PM EDT330.002.200.002.000.00-5513760.79%
DPZ210917P003400002021-06-28 2:03PM EDT340.001.050.054.800.00-15367.57%
DPZ210917P003500002021-07-19 11:22AM EDT350.000.900.002.100.00-23154.48%
DPZ210917P003600002021-07-19 2:47PM EDT360.001.400.004.800.00-120059.93%
DPZ210917P003700002021-07-08 9:30AM EDT370.001.500.053.200.00-23152.01%
DPZ210917P003800002021-07-09 3:42PM EDT380.001.810.154.800.00-57053.12%
DPZ210917P003900002021-07-22 12:50PM EDT390.000.900.202.500.00-77849.73%
DPZ210917P004000002021-07-22 2:52PM EDT400.000.860.505.200.00-2492755.71%
DPZ210917P004100002021-07-22 1:21PM EDT410.000.650.605.200.00-56451.86%
DPZ210917P004200002021-07-23 1:10PM EDT420.001.190.501.80+0.29+32.22%91,52936.71%
DPZ210917P004300002021-07-23 11:22AM EDT430.001.200.502.95+0.05+4.35%435537.81%
DPZ210917P004400002021-07-23 11:01AM EDT440.001.670.803.40+0.27+19.29%68335.79%
DPZ210917P004500002021-07-23 3:32PM EDT450.002.090.705.00+0.59+39.33%145536.38%
DPZ210917P004600002021-07-23 3:32PM EDT460.002.841.605.90+1.04+57.78%1027734.63%
DPZ210917P004700002021-07-23 12:41PM EDT470.003.952.707.40+1.50+61.22%1136633.64%
DPZ210917P004800002021-07-23 3:32PM EDT480.005.214.506.50+1.41+37.11%2523128.06%
DPZ210917P004900002021-07-23 3:54PM EDT490.007.206.309.70+3.10+75.61%412529.08%
DPZ210917P005000002021-07-23 3:54PM EDT500.009.508.6012.00+2.20+30.14%836627.82%
DPZ210917P005100002021-07-23 3:05PM EDT510.0013.0010.0014.50+5.30+68.83%484426.16%
DPZ210917P005200002021-07-23 3:51PM EDT520.0016.1012.0016.80+4.10+34.17%526823.56%
DPZ210917P005400002021-07-22 3:55PM EDT540.0020.60--0.00---0.00%
DPZ210917P005600002021-07-22 3:51PM EDT560.0033.10--0.00--40.00%
DPZ210917P005800002021-07-22 3:48PM EDT580.0045.90--0.00--10.00%
DPZ210917P006600002021-07-22 11:38AM EDT660.00141.70--0.00---0.00%