Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
464.33-3.63 (-0.78%)
At close: 4:00PM EDT
462.62 -1.71 (-0.37%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211217C002900002021-08-25 5:31PM EDT290.00201.28198.00204.200.00-11155.26%
DPZ211217C003000002021-10-22 2:54PM EDT300.00166.18160.90168.00-25.40-13.26%7177.64%
DPZ211217C003100002021-08-25 5:31PM EDT310.00180.97177.80184.500.00-22140.09%
DPZ211217C003200002021-08-25 5:31PM EDT320.00171.22168.00174.700.00-23133.22%
DPZ211217C003500002021-08-25 5:31PM EDT350.0064.10138.50145.200.00--167113.30%
DPZ211217C003600002021-08-25 5:31PM EDT360.00119.80128.60135.600.00-1133107.07%
DPZ211217C003700002021-09-01 2:23PM EDT370.00147.85104.70111.600.00-23972.60%
DPZ211217C003900002021-08-25 5:31PM EDT390.0084.64100.40106.500.00-18089.84%
DPZ211217C004000002021-08-25 5:31PM EDT400.0078.5090.5097.500.00-2884.29%
DPZ211217C004100002021-08-25 5:31PM EDT410.0076.0181.0086.100.00-11577.08%
DPZ211217C004200002021-10-20 1:45PM EDT420.0042.9247.5050.600.00-21931.53%
DPZ211217C004300002021-10-19 10:02AM EDT430.0037.4538.1041.700.00-15528.94%
DPZ211217C004400002021-10-15 3:56PM EDT440.0025.8030.5034.300.00-35928.29%
DPZ211217C004500002021-10-21 3:02PM EDT450.0026.0024.2025.100.00-14023.99%
DPZ211217C004600002021-10-22 3:35PM EDT460.0018.4017.9019.00-0.60-3.16%36323.40%
DPZ211217C004700002021-10-22 2:29PM EDT470.0014.6012.6013.80-0.30-2.01%1812722.78%
DPZ211217C004800002021-10-22 2:37PM EDT480.0010.408.709.70+0.19+1.86%158122.37%
DPZ211217C004900002021-10-22 3:19PM EDT490.006.775.906.80-0.55-7.51%59822.43%
DPZ211217C005000002021-10-22 3:26PM EDT500.004.604.004.80-0.90-16.36%1140022.79%
DPZ211217C005100002021-10-22 12:52PM EDT510.003.902.454.30+0.10+2.63%35023625.24%
DPZ211217C005200002021-10-22 3:51PM EDT520.002.042.002.45-0.48-19.05%710623.90%
DPZ211217C005300002021-10-18 12:20PM EDT530.001.301.054.000.00-115430.76%
DPZ211217C005400002021-10-21 3:53PM EDT540.001.240.203.900.00-614233.37%
DPZ211217C005600002021-10-22 3:33PM EDT560.000.800.351.65+0.04+5.26%143131.31%
DPZ211217C005800002021-10-15 2:48PM EDT580.000.920.004.400.00-51,10845.12%
DPZ211217C005900002021-10-06 10:10AM EDT590.001.000.004.400.00-101047.53%
DPZ211217C006000002021-10-15 3:22PM EDT600.000.430.004.300.00-331,08449.56%
DPZ211217C006200002021-09-30 2:28PM EDT620.000.970.001.500.00-111442.94%
DPZ211217C006400002021-09-10 10:12AM EDT640.001.750.051.500.00-103746.61%
DPZ211217C006600002021-10-15 9:41AM EDT660.000.660.001.400.00-3949.49%
DPZ211217C006700002021-08-25 5:31PM EDT670.001.950.054.600.00-1856.21%
DPZ211217C006800002021-08-25 5:31PM EDT680.002.050.054.500.00--157.71%
DPZ211217C006900002021-08-25 5:31PM EDT690.001.080.054.400.00--259.16%
DPZ211217C007000002021-10-15 10:32AM EDT700.000.640.001.400.00-10250.17%
DPZ211217C007100002021-10-14 3:57PM EDT710.001.000.001.350.00-203751.32%
DPZ211217C007200002021-10-08 12:02PM EDT720.000.590.001.350.00-203052.71%
DPZ211217C007300002021-10-18 9:37AM EDT730.000.470.001.400.00-361354.37%
DPZ211217C007400002021-10-04 1:10PM EDT740.002.000.001.300.00-601255.13%
DPZ211217C007600002021-08-25 5:31PM EDT760.000.890.004.200.00-391669.35%
DPZ211217C007700002021-09-20 3:46PM EDT770.000.630.001.350.00-142659.30%
DPZ211217C007800002021-09-13 2:23PM EDT780.000.560.004.300.00-403072.49%
DPZ211217C007900002021-10-04 1:13PM EDT790.000.010.001.400.00-71562.09%
DPZ211217C008000002021-10-04 1:13PM EDT800.001.950.001.200.00-94362.01%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211217P002000002021-09-21 3:50PM EDT200.000.280.004.300.00-308122.23%
DPZ211217P002100002021-09-27 10:53AM EDT210.002.150.004.300.00-5015115.86%
DPZ211217P002200002021-08-25 11:02AM EDT220.001.100.004.300.00-6042109.78%
DPZ211217P002300002021-09-30 1:13PM EDT230.000.690.004.300.00-3811103.98%
DPZ211217P002400002021-10-01 11:23AM EDT240.000.650.050.600.00-803173.29%
DPZ211217P002500002021-10-04 3:55PM EDT250.002.310.004.300.00-202793.07%
DPZ211217P002600002021-09-24 1:27PM EDT260.001.160.051.700.00-301875.07%
DPZ211217P002700002021-09-08 10:24AM EDT270.000.700.001.700.00--070.39%
DPZ211217P002800002021-10-21 10:15AM EDT280.002.180.001.900.00-101067.41%
DPZ211217P002900002021-08-25 5:31PM EDT290.001.000.104.300.00-1573.88%
DPZ211217P003000002021-08-25 5:31PM EDT300.001.350.101.200.00-1455.76%
DPZ211217P003100002021-10-04 11:40AM EDT310.001.500.004.400.00-11964.97%
DPZ211217P003200002021-10-13 9:30AM EDT320.000.810.001.150.00-51753.42%
DPZ211217P003300002021-10-13 9:30AM EDT330.000.860.004.500.00-21456.80%
DPZ211217P003400002021-10-18 11:49AM EDT340.000.650.001.200.00-21046.31%
DPZ211217P003500002021-09-15 3:58PM EDT350.001.500.201.550.00-42544.92%
DPZ211217P003600002021-10-08 1:49PM EDT360.001.300.004.800.00-24954.49%
DPZ211217P003700002021-10-21 11:18AM EDT370.001.440.004.800.00-32750.06%
DPZ211217P003800002021-10-20 12:09PM EDT380.001.000.605.300.00-12147.12%
DPZ211217P003900002021-08-31 9:35AM EDT390.003.002.104.000.00-13739.08%
DPZ211217P004000002021-10-18 10:08AM EDT400.002.351.755.700.00-112739.29%
DPZ211217P004100002021-10-21 11:34AM EDT410.003.182.854.100.00-48631.02%
DPZ211217P004200002021-10-22 1:47PM EDT420.004.003.904.80+0.30+8.11%820928.42%
DPZ211217P004300002021-10-22 1:47PM EDT430.005.275.006.00-0.78-12.89%246126.39%
DPZ211217P004400002021-10-22 1:56PM EDT440.006.517.508.20-0.59-8.31%2219525.41%
DPZ211217P004500002021-10-22 1:41PM EDT450.009.5410.0010.90-0.21-2.15%1313624.20%
DPZ211217P004600002021-10-22 1:56PM EDT460.0012.7314.1015.00-0.77-5.70%619323.87%
DPZ211217P004700002021-10-22 2:19PM EDT470.0017.9115.6021.00-0.99-5.24%1333724.93%
DPZ211217P004800002021-10-22 2:19PM EDT480.0023.8324.4026.90-4.06-14.56%513924.62%
DPZ211217P004900002021-10-22 1:29PM EDT490.0031.0030.8035.30-8.50-21.52%192226.94%
DPZ211217P005000002021-10-21 11:08AM EDT500.0039.9238.4043.300.00-59227.86%
DPZ211217P005100002021-10-22 10:42AM EDT510.0045.3047.7051.30-7.27-13.83%1097127.92%
DPZ211217P005200002021-10-12 1:05PM EDT520.0046.9055.4060.100.00-16728.75%
DPZ211217P005300002021-10-22 1:29PM EDT530.0058.8065.9069.90+10.73+22.32%18731.33%
DPZ211217P005400002021-10-15 1:03PM EDT540.0074.4275.9080.700.00-25036.12%
DPZ211217P005600002021-10-15 1:21PM EDT560.0093.8194.00100.700.00-3641.69%
DPZ211217P005800002021-08-25 5:31PM EDT580.0056.0189.3096.200.00-1001010.00%
DPZ211217P006000002021-09-13 9:31AM EDT600.0096.30120.00129.200.00-120.00%