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
526.42 +0.97 (0.18%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220121C001250002021-03-04 4:47PM EDT125.00205.20243.50253.500.00-100.00%
DPZ220121C001300002020-07-15 3:50PM EDT130.00286.00266.50271.500.00-550.00%
DPZ220121C001350002020-07-09 4:56PM EDT135.00237.000.000.000.00--10.00%
DPZ220121C001500002020-07-09 4:56PM EDT150.00136.300.000.000.00-220.00%
DPZ220121C001600002020-07-09 4:56PM EDT160.00210.000.000.000.00-100.00%
DPZ220121C001700002020-07-09 4:56PM EDT170.00204.000.000.000.00-100.00%
DPZ220121C001800002020-07-09 4:56PM EDT180.00208.000.000.000.00--00.00%
DPZ220121C001900002020-07-09 4:56PM EDT190.00199.500.000.000.00-100.00%
DPZ220121C002000002021-05-13 9:43AM EDT200.00223.90249.50257.600.00-1120.00%
DPZ220121C002200002021-07-09 9:30AM EDT220.00256.10300.80310.500.00-3380.01%
DPZ220121C002300002021-07-09 9:30AM EDT230.00246.15290.50300.200.00-3375.35%
DPZ220121C002400002021-05-05 1:20PM EDT240.00190.00186.50194.500.00-120.00%
DPZ220121C002500002021-04-28 12:36PM EDT250.00155.80174.50182.500.00-550.00%
DPZ220121C002700002021-03-22 2:41PM EDT270.00105.50124.50132.500.00-370.00%
DPZ220121C002800002020-07-09 4:56PM EDT280.00134.000.000.000.00-110.00%
DPZ220121C002900002021-04-16 3:43PM EDT290.00109.00135.60143.600.00-130.00%
DPZ220121C003000002021-07-23 11:15AM EDT300.00230.00221.50231.30-8.83-3.70%1856.76%
DPZ220121C003100002021-05-20 12:23PM EDT310.00126.75148.20157.500.00-150.00%
DPZ220121C003200002021-06-30 3:17PM EDT320.00148.00202.30211.700.00-61852.20%
DPZ220121C003300002021-07-22 12:19PM EDT330.00203.82192.30202.000.00-313550.18%
DPZ220121C003400002021-07-13 9:56AM EDT340.00196.00182.70192.500.00-11448.55%
DPZ220121C003500002021-07-22 2:46PM EDT350.00192.00173.60183.000.00-310746.89%
DPZ220121C003600002021-06-28 3:46PM EDT360.00109.90164.30173.500.00-12745.19%
DPZ220121C003700002021-07-13 12:41PM EDT370.00126.64154.60164.000.00-15743.46%
DPZ220121C003800002021-07-13 12:41PM EDT380.00117.74145.50155.000.00-18342.43%
DPZ220121C003900002021-07-22 9:30AM EDT390.0097.50136.30145.500.00-17740.60%
DPZ220121C004000002021-07-22 2:58PM EDT400.00152.12128.80136.500.00-214439.38%
DPZ220121C004100002021-07-21 12:39PM EDT410.0074.55120.80127.500.00-15838.07%
DPZ220121C004200002021-07-21 3:22PM EDT420.0067.20109.80119.000.00-13237.21%
DPZ220121C004300002021-07-22 2:02PM EDT430.00108.00101.50110.50-6.58-5.74%117336.19%
DPZ220121C004400002021-07-22 11:25AM EDT440.0093.6693.00102.000.00-1121635.04%
DPZ220121C004500002021-07-22 12:29PM EDT450.0090.1087.0094.00-5.55-5.80%235534.21%
DPZ220121C004600002021-07-22 9:48AM EDT460.0063.8077.3086.500.00-16933.63%
DPZ220121C004700002021-07-22 2:54PM EDT470.0090.4373.1078.800.00-829932.70%
DPZ220121C004800002021-07-23 3:12PM EDT480.0065.0066.1071.50-16.90-20.63%147631.90%
DPZ220121C004900002021-07-22 2:37PM EDT490.0074.5958.8065.000.00-948631.49%
DPZ220121C005000002021-07-23 3:12PM EDT500.0051.5051.4058.50-14.50-21.97%360730.87%
DPZ220121C005100002021-07-23 2:23PM EDT510.0046.0043.1051.80-8.00-14.81%3011029.89%
DPZ220121C005200002021-07-23 3:58PM EDT520.0041.2040.0046.40-1.69-3.94%414229.59%
DPZ220121C005300002021-07-23 3:44PM EDT530.0036.2032.0041.00-2.71-6.96%2111529.05%
DPZ220121C005400002021-07-22 3:50PM EDT540.0038.9027.0035.400.00-274928.13%
DPZ220121C005500002021-07-23 3:26PM EDT550.0026.4023.4027.50-7.10-21.19%3513525.40%
DPZ220121C005600002021-07-12 9:36AM EDT560.008.2519.0028.600.00-13828.57%
DPZ220121C005800002021-07-22 2:46PM EDT580.0019.7012.5021.400.00-243727.81%
DPZ220121C006000002021-07-23 11:32AM EDT600.0013.108.0016.80-3.60-21.56%75128.07%
DPZ220121C006200002021-07-22 3:52PM EDT620.0012.005.009.500.00-322725.00%
DPZ220121C006400002021-07-22 3:01PM EDT640.006.783.306.30-1.77-20.70%216324.38%
DPZ220121C006600002021-07-23 9:40AM EDT660.004.403.308.00-0.60-12.00%618928.88%
DPZ220121C006800002021-07-23 3:56PM EDT680.003.000.955.60+0.40+15.38%271628.31%
DPZ220121C007000002021-07-22 3:52PM EDT700.002.75--0.00--90.00%
DPZ220121C007200002021-07-22 3:04PM EDT720.002.50--0.00---0.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220121P001250002021-07-23 2:33PM EDT125.000.070.050.15-0.03-30.00%658172.66%
DPZ220121P001300002021-07-23 12:55PM EDT130.000.300.004.80-0.75-71.43%2019107.03%
DPZ220121P001350002020-10-13 12:24PM EDT135.000.950.002.000.00-3290.50%
DPZ220121P001400002020-12-28 12:13PM EDT140.000.400.002.650.00-12891.99%
DPZ220121P001450002021-07-23 12:58PM EDT145.000.100.004.80-0.85-89.47%42099.00%
DPZ220121P001500002020-12-01 11:13AM EDT150.001.450.101.500.00-42581.10%
DPZ220121P001550002021-03-29 9:30AM EDT155.000.500.000.000.00-1425.00%
DPZ220121P001600002021-07-23 12:57PM EDT160.000.500.004.80+0.41+455.56%534191.81%
DPZ220121P001650002020-12-08 10:30AM EDT165.001.200.301.650.00-103877.39%
DPZ220121P001700002020-11-23 4:00PM EDT170.001.570.452.350.00-1568179.80%
DPZ220121P001750002021-03-26 3:31PM EDT175.000.760.004.400.00-1384.00%
DPZ220121P001800002021-05-14 10:54AM EDT180.000.500.004.500.00-3982.32%
DPZ220121P001850002021-07-22 3:28PM EDT185.000.300.004.800.00-12181.30%
DPZ220121P001900002021-07-21 11:54AM EDT190.000.500.004.800.00-34979.38%
DPZ220121P001950002020-12-28 12:03PM EDT195.001.800.007.200.00-1183.75%
DPZ220121P002000002021-07-22 3:36PM EDT200.000.450.000.600.00-23155.81%
DPZ220121P002100002021-07-19 3:41PM EDT210.000.240.054.800.00-41572.34%
DPZ220121P002200002021-04-19 3:24PM EDT220.000.860.102.500.00-71062.00%
DPZ220121P002300002021-06-22 12:38PM EDT230.001.000.104.800.00-11265.94%
DPZ220121P002400002021-06-16 2:13PM EDT240.000.940.004.800.00-106462.65%
DPZ220121P002500002021-07-23 11:33AM EDT250.001.680.252.65+0.73+76.84%75854.64%
DPZ220121P002600002021-05-21 11:26AM EDT260.001.600.101.550.00-24552.64%
DPZ220121P002700002021-07-19 3:41PM EDT270.003.010.505.200.00-111556.08%
DPZ220121P002800002021-06-01 3:46PM EDT280.002.650.451.950.00-260049.66%
DPZ220121P002900002021-06-22 9:30AM EDT290.002.000.000.000.00-208712.50%
DPZ220121P003000002021-07-22 3:43PM EDT300.001.501.552.05+0.20+15.38%124545.29%
DPZ220121P003100002021-07-21 10:46AM EDT310.001.800.902.500.00-51,02644.68%
DPZ220121P003200002021-05-26 12:08PM EDT320.003.601.753.400.00-228445.20%
DPZ220121P003300002021-07-13 3:48PM EDT330.003.201.255.000.00-322746.87%
DPZ220121P003400002021-07-22 2:45PM EDT340.002.502.004.500.00-215443.28%
DPZ220121P003500002021-07-23 9:30AM EDT350.003.402.105.900.00-127843.85%
DPZ220121P003600002021-07-20 9:51AM EDT360.004.782.657.300.00-121443.95%
DPZ220121P003700002021-07-23 11:33AM EDT370.005.682.557.30-2.02-26.23%520941.49%
DPZ220121P003800002021-07-22 2:40PM EDT380.004.144.108.900.00-143141.51%
DPZ220121P003900002021-07-16 3:16PM EDT390.009.105.8010.600.00-270941.36%
DPZ220121P004000002021-07-22 10:47AM EDT400.006.206.4012.00+0.20+3.33%215840.59%
DPZ220121P004100002021-07-23 2:15PM EDT410.009.107.909.00+2.90+46.77%141134.34%
DPZ220121P004200002021-07-21 2:20PM EDT420.0018.708.3014.500.00-681,36038.26%
DPZ220121P004300002021-07-22 3:17PM EDT430.008.6110.6015.300.00-541936.47%
DPZ220121P004400002021-07-22 2:18PM EDT440.0010.0811.6017.500.00-3617735.97%
DPZ220121P004500002021-07-23 10:04AM EDT450.0013.6013.6017.40+2.20+19.30%226833.19%
DPZ220121P004600002021-07-23 10:07AM EDT460.0015.8016.1020.50+2.55+19.25%213033.19%
DPZ220121P004700002021-07-23 11:36AM EDT470.0019.6014.8024.00+4.60+30.67%66833.24%
DPZ220121P004800002021-07-23 12:27PM EDT480.0022.8021.5027.00-6.63-22.53%135432.64%
DPZ220121P004900002021-07-22 12:27PM EDT490.0021.0037.6044.400.00-1829842.35%
DPZ220121P005000002021-07-23 9:53AM EDT500.0027.2027.3033.50+3.20+13.33%51631.21%
DPZ220121P005100002021-07-23 10:44AM EDT510.0032.4928.0037.20-115.31-78.02%11130.50%
DPZ220121P005200002021-07-23 10:44AM EDT520.0037.0032.7042.00+8.50+29.82%114130.32%
DPZ220121P005300002021-07-23 3:18PM EDT530.0043.4039.4047.00+10.40+31.52%412430.04%
DPZ220121P005400002021-07-22 12:56PM EDT540.0041.9742.5051.900.00-101029.47%
DPZ220121P005500002021-07-22 3:57PM EDT550.0045.0048.5057.500.00-41029.13%
DPZ220121P005600002021-06-15 12:05PM EDT560.00117.7081.9087.100.00-21644.86%
DPZ220121P005800002021-07-22 10:57AM EDT580.0072.00179.60184.500.00--5100.30%
DPZ220121P006000002021-07-22 10:44AM EDT600.0091.00210.70218.000.00-16112.92%
DPZ220121P006200002020-10-23 2:48PM EDT620.00234.40229.30237.400.00-22116.06%
DPZ220121P006800002021-07-22 2:46PM EDT680.00144.00--0.00---0.00%