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
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211217C002900002021-07-13 12:39PM EDT290.00201.28230.70240.500.00-1164.42%
DPZ211217C003000002021-07-13 12:39PM EDT300.00191.58221.00230.700.00-1161.89%
DPZ211217C003100002021-07-13 12:41PM EDT310.00180.97211.10221.000.00-2259.67%
DPZ211217C003200002021-07-13 12:41PM EDT320.00171.22201.30211.000.00-2356.71%
DPZ211217C003500002021-04-22 3:45PM EDT350.0064.1084.5089.800.00--1670.00%
DPZ211217C003600002021-07-19 10:45AM EDT360.00119.80162.10172.000.00-113347.70%
DPZ211217C003700002021-07-22 1:28PM EDT370.00168.00152.70162.500.00-113245.95%
DPZ211217C003900002021-06-30 11:13AM EDT390.0084.64133.60143.500.00-18042.31%
DPZ211217C004000002021-07-21 3:55PM EDT400.0078.50124.30134.000.00-2840.42%
DPZ211217C004100002021-07-07 12:15PM EDT410.0076.01115.50124.700.00-11538.79%
DPZ211217C004200002021-07-22 10:36AM EDT420.00108.51108.40115.200.00-12036.80%
DPZ211217C004300002021-07-19 3:16PM EDT430.0061.9098.60107.000.00-15136.39%
DPZ211217C004400002021-07-21 3:52PM EDT440.0048.3089.3098.000.00-26034.80%
DPZ211217C004500002021-07-23 10:18AM EDT450.0086.0280.5090.00+39.97+86.80%12234.17%
DPZ211217C004600002021-07-21 10:14AM EDT460.0074.7774.0082.000.00-21733.30%
DPZ211217C004700002021-07-22 12:08PM EDT470.0069.6965.7073.500.00-124231.75%
DPZ211217C004800002021-07-22 12:08PM EDT480.0071.9059.0066.000.00-143430.92%
DPZ211217C004900002021-07-22 1:43PM EDT490.0055.0051.8059.50-6.45-10.50%15030.69%
DPZ211217C005000002021-07-23 12:00PM EDT500.0045.6045.0052.20-16.20-26.21%320329.51%
DPZ211217C005100002021-07-23 11:09AM EDT510.0045.6937.5046.70-3.61-7.32%12629.50%
DPZ211217C005200002021-07-22 12:41PM EDT520.0046.2032.5041.500.00-403429.39%
DPZ211217C005300002021-07-23 3:09PM EDT530.0030.7527.0036.00-10.45-25.36%514428.75%
DPZ211217C005400002021-07-23 12:26PM EDT540.0025.5022.8031.60-8.99-26.07%75928.63%
DPZ211217C005600002021-07-23 1:53PM EDT560.0017.8016.8020.40-7.42-29.42%1623325.59%
DPZ211217C005800002021-07-22 2:52PM EDT580.0012.859.0018.00-5.58-30.28%511428.32%
DPZ211217C006000002021-07-22 3:43PM EDT600.0010.205.0013.70-2.30-18.40%13628.62%
DPZ211217C006400002021-07-22 2:35PM EDT640.004.002.707.40-0.93-18.86%1128.70%
DPZ211217C006600002021-07-23 11:54AM EDT660.002.80---0.20-6.67%--0.00%
DPZ211217C007000002021-07-22 3:57PM EDT700.001.90--0.00--20.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211217P002500002021-07-08 10:29AM EDT250.000.050.004.800.00-2966.87%
DPZ211217P002600002021-07-23 1:14PM EDT260.000.550.104.90-0.55-50.00%20464.23%
DPZ211217P002800002021-07-06 11:09AM EDT280.000.050.054.800.00-1457.92%
DPZ211217P002900002021-07-07 11:31AM EDT290.001.000.054.800.00-1555.10%
DPZ211217P003000002021-07-22 3:08PM EDT300.001.350.252.000.00-1450.47%
DPZ211217P003100002021-07-15 2:42PM EDT310.001.200.204.900.00-11850.22%
DPZ211217P003200002021-07-06 2:56PM EDT320.001.750.355.000.00-11555.30%
DPZ211217P003300002021-07-01 1:36PM EDT330.002.450.555.200.00-21452.99%
DPZ211217P003400002021-06-30 11:31AM EDT340.002.850.803.100.00-1944.48%
DPZ211217P003500002021-07-12 1:11PM EDT350.002.651.005.700.00-32248.65%
DPZ211217P003600002021-07-22 3:22PM EDT360.001.891.255.900.00-405246.38%
DPZ211217P003700002021-07-23 1:34PM EDT370.002.771.202.80-1.23-30.75%11636.39%
DPZ211217P003800002021-07-21 10:40AM EDT380.006.302.056.700.00-12242.65%
DPZ211217P003900002021-07-23 12:09PM EDT390.003.801.005.70-2.40-38.71%83238.22%
DPZ211217P004000002021-07-23 1:34PM EDT400.004.663.405.90+1.66+55.33%2110636.09%
DPZ211217P004100002021-07-12 12:17PM EDT410.008.324.309.100.00-16938.59%
DPZ211217P004200002021-07-23 3:57PM EDT420.006.254.108.90-0.45-6.72%114835.66%
DPZ211217P004300002021-07-23 11:56AM EDT430.007.205.0011.70-5.84-44.79%16036.59%
DPZ211217P004400002021-07-19 11:28AM EDT440.007.545.2012.80-9.66-56.16%65935.11%
DPZ211217P004500002021-07-23 1:03PM EDT450.0010.708.7013.00+2.56+31.45%24132.53%
DPZ211217P004600002021-07-23 11:44AM EDT460.0012.137.9013.10-13.17-52.06%36429.83%
DPZ211217P004700002021-07-23 11:37AM EDT470.0014.6011.8018.60+4.50+44.55%23532.28%
DPZ211217P004800002021-07-23 11:02AM EDT480.0017.3312.6022.00-18.67-51.86%31832.22%
DPZ211217P004900002021-07-23 10:14AM EDT490.0020.2018.2025.00+3.40+20.24%21531.50%
DPZ211217P005000002021-07-22 2:45PM EDT500.0018.0019.4028.200.00-1530.70%
DPZ211217P005100002021-07-23 10:15AM EDT510.0025.07--+1.07+4.46%--0.00%
DPZ211217P005200002021-06-18 12:18PM EDT520.0070.6052.0057.300.00-1245.65%
DPZ211217P005300002021-07-23 11:02AM EDT530.0038.3032.2041.50+7.30+23.55%7629.48%
DPZ211217P005400002021-07-23 11:33AM EDT540.0042.6037.5046.60+9.90+30.28%8628.99%
DPZ211217P005600002021-07-22 11:40AM EDT560.0055.05--0.00--10.00%
DPZ211217P005800002021-07-07 1:27PM EDT580.00108.6064.5073.800.00--129.38%