Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
458.58-6.79 (-1.46%)
At close: 4:00PM EDT
457.04 -1.54 (-0.34%)
After hours: 07:13PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211022C003000002021-10-06 1:44PM EDT300.00173.95156.50161.900.00-77231.45%
DPZ211022C004300002021-10-11 9:43AM EDT430.0048.0025.0029.900.00--158.94%
DPZ211022C004350002021-10-13 12:19PM EDT435.0044.9023.0025.000.00--152.34%
DPZ211022C004400002021-10-11 12:47PM EDT440.0046.7016.4022.300.00--264.61%
DPZ211022C004450002021-10-14 9:53AM EDT445.0026.4012.5015.700.00-5342.11%
DPZ211022C004500002021-10-20 1:47PM EDT450.009.005.6013.10-5.20-36.62%31949.28%
DPZ211022C004550002021-10-20 2:36PM EDT455.004.804.606.90-7.60-61.29%461229.68%
DPZ211022C004600002021-10-20 3:38PM EDT460.002.701.953.20-4.60-63.01%15412123.29%
DPZ211022C004650002021-10-20 3:14PM EDT465.001.190.901.65-3.01-71.67%16717624.44%
DPZ211022C004700002021-10-20 3:59PM EDT470.000.650.551.05-2.10-76.36%95093728.08%
DPZ211022C004750002021-10-20 3:40PM EDT475.000.200.250.55-1.65-89.19%5430829.49%
DPZ211022C004800002021-10-20 1:47PM EDT480.000.050.050.40-1.10-95.65%2232833.23%
DPZ211022C004850002021-10-20 12:36PM EDT485.000.350.000.55-0.38-52.05%422341.80%
DPZ211022C004900002021-10-20 2:46PM EDT490.000.360.000.65-0.14-28.00%413149.37%
DPZ211022C004950002021-10-19 3:18PM EDT495.000.400.000.400.00-2814649.81%
DPZ211022C005000002021-10-20 1:00PM EDT500.000.050.000.50-0.35-87.50%642450.49%
DPZ211022C005050002021-10-20 2:46PM EDT505.000.260.000.25+0.01+4.00%1220555.27%
DPZ211022C005100002021-10-20 12:21PM EDT510.000.050.001.10-0.05-50.00%930468.90%
DPZ211022C005150002021-10-20 12:00PM EDT515.000.130.000.25-0.07-35.00%231058.20%
DPZ211022C005200002021-10-20 2:09PM EDT520.000.200.000.20-0.05-20.00%222360.45%
DPZ211022C005250002021-10-18 12:05PM EDT525.000.200.000.450.00-514472.07%
DPZ211022C005300002021-10-19 9:40AM EDT530.000.050.000.350.00-117473.63%
DPZ211022C005350002021-10-20 1:28PM EDT535.000.030.000.05-0.14-82.35%314161.72%
DPZ211022C005400002021-10-20 9:53AM EDT540.000.050.004.30-0.51-91.07%163129.10%
DPZ211022C005450002021-10-18 11:35AM EDT545.000.150.000.050.00-125268.36%
DPZ211022C005500002021-10-20 9:54AM EDT550.000.050.004.20-0.10-66.67%1163138.87%
DPZ211022C005550002021-10-20 9:54AM EDT555.000.050.004.300.00-115144.78%
DPZ211022C005600002021-10-20 9:57AM EDT560.000.050.004.30-0.05-50.00%212149.80%
DPZ211022C005650002021-10-20 9:55AM EDT565.000.050.004.300.00-110154.76%
DPZ211022C005700002021-10-14 10:36AM EDT570.000.600.004.300.00-3164159.62%
DPZ211022C005750002021-09-27 3:35PM EDT575.001.420.004.300.00-12164.43%
DPZ211022C005800002021-09-03 2:01PM EDT580.003.500.054.600.00-44172.12%
DPZ211022C005850002021-10-14 10:08AM EDT585.000.330.004.300.00-11173.78%
DPZ211022C005900002021-09-27 3:35PM EDT590.001.160.004.300.00--2178.37%
DPZ211022C005950002021-10-18 2:24AM EDT595.000.70-4.300.00--3215.31%
DPZ211022C006000002021-10-18 12:29PM EDT600.000.050.000.100.00-110108.59%
DPZ211022C006050002021-10-14 9:46AM EDT605.000.100.004.300.00-212191.70%
DPZ211022C006100002021-10-12 3:54PM EDT610.000.050.004.300.00--9196.02%
DPZ211022C006200002021-10-12 3:04PM EDT620.001.500.004.300.00--13204.49%
DPZ211022C006300002021-10-14 1:27PM EDT630.000.250.000.300.00-562141.60%
DPZ211022C006400002021-10-13 3:59PM EDT640.002.950.004.300.00-1641220.80%
DPZ211022C006500002021-10-18 2:24AM EDT650.000.30-0.100.00--2146.88%
DPZ211022C006600002021-10-05 9:38AM EDT660.000.100.004.300.00--2236.33%
DPZ211022C006700002021-10-14 11:37AM EDT670.000.100.000.050.00-1416139.06%
DPZ211022C006800002021-10-14 11:37AM EDT680.000.050.004.300.00-68251.17%
DPZ211022C006900002021-10-05 9:38AM EDT690.000.100.004.300.00--2258.35%
DPZ211022C007000002021-10-18 2:24AM EDT700.000.30-0.050.00--2162.50%
DPZ211022C007100002021-10-12 3:54PM EDT710.000.090.004.300.00--18272.27%
DPZ211022C007200002021-10-12 3:04PM EDT720.000.820.004.300.00--18279.00%
DPZ211022C007300002021-10-13 11:31AM EDT730.000.400.004.300.00--114285.64%
DPZ211022C007400002021-10-13 3:59PM EDT740.001.53-4.300.00-3282334.69%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211022P003700002021-10-12 1:58PM EDT370.000.050.004.300.00--6166.16%
DPZ211022P003750002021-10-18 2:24AM EDT375.000.10-4.300.00--2190.45%
DPZ211022P003800002021-10-18 2:24AM EDT380.000.15-4.300.00--4181.20%
DPZ211022P003850002021-09-10 10:25AM EDT385.001.100.101.650.00-21115.77%
DPZ211022P003900002021-10-20 10:00AM EDT390.000.050.000.05-1.10-95.65%1365.63%
DPZ211022P003950002021-10-19 3:59PM EDT395.000.050.000.050.00-1960.94%
DPZ211022P004000002021-10-20 10:31AM EDT400.000.050.000.050.00-2022856.25%
DPZ211022P004150002021-10-18 2:24AM EDT415.000.07-4.400.00--1117.97%
DPZ211022P004200002021-10-20 9:49AM EDT420.000.100.052.20-0.10-50.00%14771.12%
DPZ211022P004250002021-10-18 9:30AM EDT425.000.300.000.300.00-13447.66%
DPZ211022P004300002021-10-19 10:30AM EDT430.000.230.050.150.00-26836.72%
DPZ211022P004350002021-10-19 1:25PM EDT435.000.100.004.300.00-143460.11%
DPZ211022P004400002021-10-19 3:24PM EDT440.000.300.050.400.00-79331.10%
DPZ211022P004450002021-10-20 3:52PM EDT445.000.300.200.60+0.05+20.00%1016427.20%
DPZ211022P004500002021-10-20 3:45PM EDT450.000.800.550.90+0.25+45.45%10542622.62%
DPZ211022P004550002021-10-20 3:41PM EDT455.001.751.502.45+0.50+40.00%12132124.13%
DPZ211022P004600002021-10-20 2:33PM EDT460.004.902.404.70+2.65+117.78%7237523.78%
DPZ211022P004650002021-10-20 12:30PM EDT465.006.107.208.40+1.81+42.19%3631326.81%
DPZ211022P004700002021-10-20 2:08PM EDT470.0012.7011.1015.60+4.70+58.75%712751.98%
DPZ211022P004750002021-10-20 3:14PM EDT475.0017.3515.6019.50+6.55+60.65%1114353.37%
DPZ211022P004800002021-10-20 3:14PM EDT480.0022.1420.8023.80+5.74+35.00%105055.86%
DPZ211022P004850002021-10-15 3:01PM EDT485.0021.0025.0030.300.00-133251.44%
DPZ211022P004900002021-10-18 2:28PM EDT490.0032.3628.4034.900.00-71981.01%
DPZ211022P004950002021-10-14 3:55PM EDT495.0020.1532.8038.900.00-21778.83%
DPZ211022P005000002021-10-19 1:24PM EDT500.0033.9738.7043.000.00-103475.10%
DPZ211022P005050002021-10-20 3:59PM EDT505.0046.2045.4049.10+11.40+32.76%51969.53%
DPZ211022P005100002021-10-14 2:04PM EDT510.0027.5049.1054.900.00-2769.63%
DPZ211022P005150002021-10-13 12:16PM EDT515.0042.7054.5060.200.00--482.20%
DPZ211022P005200002021-10-07 9:59AM EDT520.0036.6059.9063.100.00-2258.79%
DPZ211022P005250002021-10-14 11:05AM EDT525.0041.4562.5068.200.00-111107.23%
DPZ211022P005300002021-10-20 11:54AM EDT530.0070.0269.3074.50+19.42+38.38%4486.18%
DPZ211022P005550002021-10-18 2:24AM EDT555.0097.0093.1098.000.00--1135.06%