Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
454.91-22.57 (-4.73%)
At close: 4:00PM EDT
455.80 +0.89 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211029C004200002021-09-23 1:45PM EDT420.0080.0032.5040.200.00--153.09%
DPZ211029C004700002021-10-15 3:59PM EDT470.002.602.503.30-19.60-88.29%342225.50%
DPZ211029C004750002021-10-15 3:47PM EDT475.001.821.504.20-16.38-90.00%137833.08%
DPZ211029C004800002021-10-15 3:46PM EDT480.001.551.002.70-11.50-88.12%213231.18%
DPZ211029C004850002021-10-15 10:46AM EDT485.003.200.705.00-2.80-46.67%51944.28%
DPZ211029C004900002021-10-15 3:43PM EDT490.000.800.251.30-8.28-91.19%914230.75%
DPZ211029C004950002021-10-14 2:47PM EDT495.003.500.204.000.00-169047.72%
DPZ211029C005000002021-10-15 3:52PM EDT500.000.650.301.10-1.25-65.79%138635.16%
DPZ211029C005050002021-10-14 11:42AM EDT505.004.240.104.600.00-102657.29%
DPZ211029C005100002021-10-15 1:46PM EDT510.000.870.101.20-0.58-40.00%33741.41%
DPZ211029C005150002021-10-15 1:46PM EDT515.000.750.051.10-1.95-72.22%33143.20%
DPZ211029C005200002021-10-15 3:51PM EDT520.000.150.150.75-1.10-88.00%1016642.26%
DPZ211029C005250002021-10-14 2:30PM EDT525.001.000.051.100.00-21348.25%
DPZ211029C005300002021-10-15 3:53PM EDT530.000.200.050.40-1.32-86.84%120041.99%
DPZ211029C005350002021-10-15 3:37PM EDT535.000.180.004.40-1.07-85.60%515062.13%
DPZ211029C005400002021-09-27 3:09PM EDT540.003.210.002.500.00-4856.95%
DPZ211029C005450002021-10-13 3:53PM EDT545.002.330.000.250.00-61444.92%
DPZ211029C005500002021-10-13 1:12PM EDT550.002.200.054.300.00-212369.59%
DPZ211029C005550002021-10-11 2:12PM EDT555.002.720.001.500.00-41957.98%
DPZ211029C005650002021-09-27 3:35PM EDT565.001.850.004.300.00--176.61%
DPZ211029C005750002021-09-27 3:35PM EDT575.001.500.004.300.00--181.23%
DPZ211029C005800002021-10-04 9:45AM EDT580.000.870.004.30+0.12+16.00%2583.48%
DPZ211029C005850002021-09-30 2:05PM EDT585.001.980.004.300.00-12285.71%
DPZ211029C005900002021-09-27 3:35PM EDT590.001.200.004.300.00--287.89%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211029P003900002021-09-27 3:35PM EDT390.001.230.004.500.00--262.62%
DPZ211029P004000002021-10-13 3:59PM EDT400.001.000.201.000.00-3444.75%
DPZ211029P004050002021-10-05 11:16AM EDT405.001.500.301.300.00--343.95%
DPZ211029P004150002021-10-15 9:35AM EDT415.000.800.351.80-1.20-60.00%1140.14%
DPZ211029P004200002021-10-15 3:52PM EDT420.001.050.552.20-2.35-69.12%20338.60%
DPZ211029P004250002021-10-15 3:37PM EDT425.001.270.902.15-0.35-21.60%11334.30%
DPZ211029P004300002021-10-15 3:56PM EDT430.001.951.404.20+0.78+66.67%13839.17%
DPZ211029P004350002021-10-15 3:40PM EDT435.002.251.004.80-0.19-7.79%13936.64%
DPZ211029P004400002021-10-15 3:52PM EDT440.003.201.403.80-1.20-27.27%21928.03%
DPZ211029P004450002021-10-15 3:48PM EDT445.004.303.604.80+2.23+107.73%222826.25%
DPZ211029P004500002021-10-15 3:54PM EDT450.005.705.006.80+3.09+118.39%93526.55%
DPZ211029P004550002021-10-15 3:28PM EDT455.005.787.308.50+2.50+76.22%33524.69%
DPZ211029P004600002021-10-15 3:30PM EDT460.007.386.5011.60+3.11+72.83%145225.62%
DPZ211029P004650002021-10-15 3:28PM EDT465.0010.0213.1014.60+4.44+79.57%135624.94%
DPZ211029P004700002021-10-15 3:53PM EDT470.0017.5015.4019.60+13.20+306.98%188429.74%
DPZ211029P004750002021-10-15 3:18PM EDT475.0015.5019.7024.10+7.00+82.35%51932.39%
DPZ211029P004800002021-10-15 2:55PM EDT480.0016.1423.6029.00+5.84+56.70%65436.12%
DPZ211029P004850002021-10-14 3:53PM EDT485.0013.3528.0033.600.00-232938.37%
DPZ211029P004900002021-10-15 3:33PM EDT490.0032.0032.3038.50+16.00+100.00%21241.59%
DPZ211029P004950002021-10-15 9:32AM EDT495.0024.0036.6044.20+8.60+55.84%21048.21%
DPZ211029P005000002021-10-14 11:04AM EDT500.0021.9041.9048.500.00-1748.49%
DPZ211029P005050002021-10-14 9:57AM EDT505.0035.2046.2053.700.00-1252.75%
DPZ211029P005100002021-10-15 9:48AM EDT510.0043.0052.0058.90+18.00+72.00%2356.95%
DPZ211029P005200002021-10-15 3:23PM EDT520.0058.2261.1068.90+29.41+102.08%7263.20%
DPZ211029P005300002021-09-29 2:51PM EDT530.0048.8071.6078.800.00-1168.62%
DPZ211029P005700002021-09-28 12:17PM EDT570.0087.00111.20118.800.00--190.06%