Canada markets open in 8 hours 47 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
465.37+5.47 (+1.19%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211119C004000002021-10-11 10:22AM EDT400.0082.860.000.000.00-100.00%
DPZ211119C004100002021-10-12 2:22PM EDT410.0073.950.000.000.00--00.00%
DPZ211119C004200002021-10-19 12:50PM EDT420.0047.400.000.000.00-100.00%
DPZ211119C004300002021-10-14 10:35AM EDT430.0050.300.000.000.00-300.00%
DPZ211119C004400002021-10-14 9:48AM EDT440.0030.630.000.000.00-100.00%
DPZ211119C004500002021-10-19 3:42PM EDT450.0020.900.000.000.00-200.00%
DPZ211119C004600002021-10-19 3:44PM EDT460.0014.290.000.000.00-8300.00%
DPZ211119C004700002021-10-19 3:52PM EDT470.0010.000.000.000.00-2900.78%
DPZ211119C004800002021-10-19 3:10PM EDT480.006.000.000.000.00-11003.13%
DPZ211119C004900002021-10-19 3:50PM EDT490.004.100.000.000.00-1803.13%
DPZ211119C005000002021-10-19 3:00PM EDT500.002.100.000.000.00-1706.25%
DPZ211119C005100002021-10-19 10:46AM EDT510.001.400.000.000.00-2206.25%
DPZ211119C005200002021-10-19 10:32AM EDT520.000.750.000.000.00-406.25%
DPZ211119C005300002021-10-15 3:19PM EDT530.001.110.000.000.00-11012.50%
DPZ211119C005400002021-10-19 3:20PM EDT540.000.600.000.000.00-12012.50%
DPZ211119C005500002021-10-15 1:31PM EDT550.000.550.000.000.00-1012.50%
DPZ211119C005600002021-10-15 3:36PM EDT560.000.280.000.000.00-1012.50%
DPZ211119C005700002021-10-13 3:58PM EDT570.001.300.000.000.00-3012.50%
DPZ211119C005800002021-10-14 3:17PM EDT580.001.260.000.000.00-15012.50%
DPZ211119C005900002021-10-18 2:24AM EDT590.000.60-0.000.00--012.50%
DPZ211119C006000002021-10-18 12:01PM EDT600.000.400.000.000.00-1012.50%
DPZ211119C006100002021-10-18 2:24AM EDT610.000.14-0.000.00--025.00%
DPZ211119C006600002021-09-29 10:35AM EDT660.000.370.000.000.00--025.00%
DPZ211119C007000002021-10-18 2:24AM EDT700.000.25-0.000.00--025.00%
DPZ211119C007100002021-10-18 2:24AM EDT710.000.20-0.000.00--025.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211119P002400002021-10-14 9:38AM EDT240.000.05-0.000.00-10050.00%
DPZ211119P002600002021-10-18 2:24AM EDT260.000.05-0.000.00--050.00%
DPZ211119P003200002021-10-15 9:51AM EDT320.000.200.000.000.00-12025.00%
DPZ211119P003400002021-10-13 3:28PM EDT340.000.050.000.000.00--025.00%
DPZ211119P003500002021-10-12 12:48PM EDT350.000.600.000.000.00--025.00%
DPZ211119P003600002021-09-20 9:53AM EDT360.001.550.000.000.00--012.50%
DPZ211119P003700002021-10-18 2:24AM EDT370.000.300.000.000.00--012.50%
DPZ211119P003800002021-10-19 10:41AM EDT380.000.370.000.000.00-4012.50%
DPZ211119P003900002021-10-18 10:53AM EDT390.000.650.000.000.00-4012.50%
DPZ211119P004000002021-10-15 2:47PM EDT400.001.000.000.000.00-1012.50%
DPZ211119P004100002021-10-19 2:35PM EDT410.001.000.000.000.00-406.25%
DPZ211119P004200002021-10-19 11:14AM EDT420.001.650.000.000.00-2706.25%
DPZ211119P004300002021-10-19 2:35PM EDT430.002.180.000.000.00-906.25%
DPZ211119P004400002021-10-19 1:30PM EDT440.003.350.000.000.00-1903.13%
DPZ211119P004500002021-10-19 12:57PM EDT450.005.540.000.000.00-2903.13%
DPZ211119P004600002021-10-19 1:40PM EDT460.008.370.000.000.00-2400.78%
DPZ211119P004700002021-10-19 10:19AM EDT470.0015.800.000.000.00-200.00%
DPZ211119P004800002021-10-19 1:24PM EDT480.0020.160.000.000.00-1100.00%
DPZ211119P004900002021-10-19 9:46AM EDT490.0032.300.000.000.00-200.00%
DPZ211119P005000002021-10-19 1:24PM EDT500.0035.980.000.000.00-1000.00%
DPZ211119P005100002021-10-15 10:40AM EDT510.0041.500.000.000.00-100.00%
DPZ211119P005200002021-10-15 3:47PM EDT520.0069.500.000.000.00-200.00%
DPZ211119P005300002021-10-15 3:47PM EDT530.0079.300.000.000.00-600.00%
DPZ211119P005400002021-10-14 1:22PM EDT540.0055.810.000.000.00-500.00%
DPZ211119P005500002021-10-15 10:46AM EDT550.0079.610.000.000.00-400.00%
DPZ211119P005700002021-10-18 2:24AM EDT570.0084.300.000.000.00--00.00%
DPZ211119P006000002021-10-08 12:30PM EDT600.00119.700.000.000.00-400.00%