Canada markets close in 3 hours 23 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
460.57-4.80 (-1.03%)
As of 12:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220121C001250002021-09-13 3:52PM EDT125.00386.26347.50357.000.00-100230.31%
DPZ220121C001300002021-09-13 3:52PM EDT130.00381.23328.50335.800.00-105129.20%
DPZ220121C001350002021-08-25 5:31PM EDT135.00237.00351.10359.200.00--1268.40%
DPZ220121C001500002021-08-25 5:31PM EDT150.00136.30336.00344.200.00-22246.61%
DPZ220121C001600002021-08-25 5:31PM EDT160.00210.00326.30334.000.00-10233.89%
DPZ220121C001700002021-08-25 5:31PM EDT170.00204.00316.50324.200.00-10222.61%
DPZ220121C001800002021-08-25 5:31PM EDT180.00208.00306.20314.300.00--0211.25%
DPZ220121C001900002021-08-25 5:31PM EDT190.00199.50296.30304.300.00-10201.07%
DPZ220121C002000002021-08-25 5:31PM EDT200.00327.90286.40294.300.00-10191.53%
DPZ220121C002200002021-08-25 5:31PM EDT220.00256.10266.80274.100.00-30174.02%
DPZ220121C002300002021-08-25 5:31PM EDT230.00246.15256.60264.600.00-30166.17%
DPZ220121C002400002021-08-30 9:34AM EDT240.00274.10231.40241.000.00-11123.63%
DPZ220121C002500002021-08-25 5:31PM EDT250.00155.80236.90244.400.00-50151.00%
DPZ220121C002700002021-08-25 5:31PM EDT270.00105.50216.90224.800.00-35137.37%
DPZ220121C002800002021-08-25 5:31PM EDT280.00140.00207.20215.200.00-11131.42%
DPZ220121C002900002021-08-25 5:31PM EDT290.00109.00197.40205.000.00-13125.00%
DPZ220121C003000002021-08-25 5:31PM EDT300.00217.50187.80194.900.00-17119.07%
DPZ220121C003100002021-08-18 1:04PM EDT310.00217.50192.40198.400.00-14136.56%
DPZ220121C003200002021-08-26 11:54AM EDT320.00193.72168.00175.700.00-118108.03%
DPZ220121C003300002021-08-26 11:54AM EDT330.00184.07157.90165.900.00-1134102.38%
DPZ220121C003400002021-08-25 5:31PM EDT340.00196.00148.40156.100.00-11497.34%
DPZ220121C003500002021-10-05 11:43AM EDT350.00128.42109.30116.900.00-110447.99%
DPZ220121C003600002021-10-18 10:37AM EDT360.00107.81100.30105.300.00-32640.58%
DPZ220121C003700002021-09-08 1:35PM EDT370.00150.73112.20117.000.00-15770.22%
DPZ220121C003800002021-09-08 1:35PM EDT380.00141.28101.10106.100.00-18263.96%
DPZ220121C003900002021-10-20 11:08AM EDT390.0074.2073.4077.30-5.80-7.25%17734.40%
DPZ220121C004000002021-10-19 9:40AM EDT400.0063.0064.3067.400.00-1514831.01%
DPZ220121C004100002021-10-14 10:16AM EDT410.0070.0054.8058.100.00-15728.55%
DPZ220121C004200002021-09-03 10:47AM EDT420.00102.5563.7067.700.00-52450.09%
DPZ220121C004300002021-10-18 2:51PM EDT430.0038.4039.1041.400.00-316825.47%
DPZ220121C004400002021-10-20 10:34AM EDT440.0033.9331.1034.30-1.52-4.29%1123524.74%
DPZ220121C004500002021-10-20 10:38AM EDT450.0026.7226.3027.30-0.28-1.04%2236623.45%
DPZ220121C004600002021-10-20 10:36AM EDT460.0020.9720.0021.70-1.03-4.68%2111422.99%
DPZ220121C004700002021-10-20 12:14PM EDT470.0016.6016.0016.90-2.60-13.54%1063222.60%
DPZ220121C004800002021-10-20 10:43AM EDT480.0012.2911.4013.00-3.46-21.97%51,20822.40%
DPZ220121C004900002021-10-19 10:40AM EDT490.0010.808.4010.000.00-558922.46%
DPZ220121C005000002021-10-20 9:54AM EDT500.007.306.607.50-0.60-7.59%277722.41%
DPZ220121C005100002021-10-20 12:13PM EDT510.005.591.856.20-0.01-0.18%116223.36%
DPZ220121C005200002021-10-20 11:50AM EDT520.004.003.806.000.00-324025.62%
DPZ220121C005300002021-10-15 3:27PM EDT530.003.272.754.000.00-111424.55%
DPZ220121C005400002021-10-15 3:27PM EDT540.002.301.355.200.00-17028.96%
DPZ220121C005500002021-10-18 9:39AM EDT550.001.881.755.300.00-113731.31%
DPZ220121C005600002021-10-15 12:51PM EDT560.001.900.254.800.00-16332.43%
DPZ220121C005700002021-10-07 3:41PM EDT570.004.000.455.100.00-21935.02%
DPZ220121C005800002021-10-15 2:48PM EDT580.001.500.204.900.00-59636.54%
DPZ220121C005900002021-10-15 3:02PM EDT590.000.720.004.800.00-1038.18%
DPZ220121C006000002021-10-15 3:22PM EDT600.000.930.601.700.00-335631.45%
DPZ220121C006100002021-09-24 9:34AM EDT610.002.250.004.800.00-12141.71%
DPZ220121C006200002021-10-15 10:27AM EDT620.000.500.051.600.00-32834.03%
DPZ220121C006300002021-08-25 5:31PM EDT630.004.250.452.400.00-1238.43%
DPZ220121C006400002021-08-16 11:38AM EDT640.003.621.305.900.00-1049.17%
DPZ220121C006500002021-08-25 5:31PM EDT650.003.900.305.000.00-303748.70%
DPZ220121C006600002021-10-15 9:41AM EDT660.000.900.051.500.00-319139.08%
DPZ220121C006700002021-08-25 5:31PM EDT670.004.400.154.700.00-3350.98%
DPZ220121C006800002021-08-25 5:31PM EDT680.002.400.154.600.00-555852.16%
DPZ220121C007000002021-10-15 10:32AM EDT700.000.840.051.500.00-103644.06%
DPZ220121C007100002021-10-14 3:57PM EDT710.001.200.051.450.00-203744.97%
DPZ220121C007200002021-10-08 12:02PM EDT720.000.790.051.400.00-203245.86%
DPZ220121C007300002021-10-18 9:37AM EDT730.000.670.051.450.00-361347.26%
DPZ220121C007400002021-10-04 1:10PM EDT740.002.200.051.400.00-601248.10%
DPZ220121C007500002021-09-03 11:56AM EDT750.000.450.001.100.00-21147.34%
DPZ220121C007600002021-09-15 1:37PM EDT760.000.650.001.400.00-62850.24%
DPZ220121C007700002021-09-20 3:46PM EDT770.000.790.001.400.00-142351.29%
DPZ220121C007800002021-10-15 10:30AM EDT780.001.510.001.450.00-24152.61%
DPZ220121C007900002021-10-04 1:13PM EDT790.000.210.001.450.00-71753.63%
DPZ220121C008000002021-10-04 1:13PM EDT800.002.280.001.200.00-106453.04%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220121P001250002021-09-03 11:57AM EDT125.000.100.000.400.00-868100.49%
DPZ220121P001300002021-10-11 11:19AM EDT130.000.050.003.000.00-1058128.15%
DPZ220121P001350002021-08-25 5:31PM EDT135.000.950.004.300.00-31132.50%
DPZ220121P001400002021-08-25 5:31PM EDT140.000.400.004.300.00-127128.78%
DPZ220121P001450002021-08-25 5:31PM EDT145.000.060.004.300.00-2127125.21%
DPZ220121P001500002021-08-25 5:31PM EDT150.001.450.004.300.00-425121.77%
DPZ220121P001550002021-08-25 5:31PM EDT155.000.240.003.000.00-24111.26%
DPZ220121P001600002021-08-25 5:31PM EDT160.000.100.004.300.00-4949115.23%
DPZ220121P001650002021-08-25 5:31PM EDT165.001.200.004.300.00-1038112.13%
DPZ220121P001700002021-08-25 5:31PM EDT170.001.570.004.300.00-15681109.13%
DPZ220121P001750002021-08-25 5:31PM EDT175.000.200.004.300.00-203106.21%
DPZ220121P001800002021-08-25 5:31PM EDT180.000.500.004.300.00-39103.38%
DPZ220121P001850002021-08-25 5:31PM EDT185.000.300.004.400.00-121101.06%
DPZ220121P001900002021-08-25 5:31PM EDT190.000.250.004.400.00-14998.38%
DPZ220121P001950002021-08-25 5:31PM EDT195.001.800.004.400.00-1195.76%
DPZ220121P002000002021-09-21 3:50PM EDT200.000.390.000.550.00-304068.26%
DPZ220121P002100002021-09-27 10:53AM EDT210.002.270.004.400.00-502988.33%
DPZ220121P002200002021-08-25 11:02AM EDT220.001.220.054.500.00-604284.19%
DPZ220121P002300002021-09-30 1:13PM EDT230.000.820.054.400.00-382079.36%
DPZ220121P002400002021-10-01 11:23AM EDT240.000.790.054.500.00-809075.40%
DPZ220121P002500002021-10-04 3:55PM EDT250.002.360.004.500.00-166171.12%
DPZ220121P002600002021-09-24 1:27PM EDT260.001.310.051.550.00-304955.98%
DPZ220121P002700002021-09-16 3:31PM EDT270.000.740.154.600.00-111464.01%
DPZ220121P002800002021-10-20 11:36AM EDT280.000.920.051.75-0.06-6.12%1060150.44%
DPZ220121P002900002021-09-13 3:25PM EDT290.000.900.254.700.00-18857.16%
DPZ220121P003000002021-10-14 12:55PM EDT300.001.000.501.200.00-422646.55%
DPZ220121P003100002021-10-14 12:08PM EDT310.001.500.004.700.00-21,02958.45%
DPZ220121P003200002021-08-25 5:31PM EDT320.003.600.604.200.00-228453.13%
DPZ220121P003300002021-10-12 10:45AM EDT330.001.370.604.700.00-1022751.05%
DPZ220121P003400002021-10-18 10:14AM EDT340.001.600.754.800.00-115847.75%
DPZ220121P003500002021-10-04 10:05AM EDT350.002.930.504.800.00-133744.23%
DPZ220121P003600002021-10-15 3:27PM EDT360.001.830.004.800.00-123240.77%
DPZ220121P003700002021-10-19 11:07AM EDT370.002.551.904.400.00-126736.41%
DPZ220121P003800002021-10-19 10:16AM EDT380.003.190.705.200.00-1043434.87%
DPZ220121P003900002021-10-15 2:26PM EDT390.003.183.506.700.00-275034.36%
DPZ220121P004000002021-10-19 3:58PM EDT400.004.604.504.900.00-3229027.53%
DPZ220121P004100002021-10-06 1:31PM EDT410.008.105.706.700.00-265527.24%
DPZ220121P004200002021-10-20 9:49AM EDT420.006.407.407.90-0.63-8.96%11,25525.43%
DPZ220121P004300002021-10-20 9:30AM EDT430.0011.109.5010.50+2.10+23.33%172225.06%
DPZ220121P004400002021-10-20 12:14PM EDT440.0012.0012.3012.80-0.62-4.91%220723.65%
DPZ220121P004500002021-10-19 1:40PM EDT450.0014.0014.8016.600.00-665423.32%
DPZ220121P004600002021-10-20 12:14PM EDT460.0019.5518.5020.80-0.45-2.25%446022.64%
DPZ220121P004700002021-10-19 10:56AM EDT470.0025.5024.9026.100.00-139422.37%
DPZ220121P004800002021-10-15 10:39AM EDT480.0027.1030.8032.200.00-16222.16%
DPZ220121P004900002021-10-15 1:03PM EDT490.0034.5437.6039.100.00-69422.08%
DPZ220121P005000002021-10-14 10:29AM EDT500.0039.2044.5046.900.00-114122.38%
DPZ220121P005100002021-10-19 9:31AM EDT510.0053.0751.4057.400.00-22525.90%
DPZ220121P005200002021-10-05 2:49PM EDT520.0055.6962.4065.300.00-12725.43%
DPZ220121P005300002021-10-14 2:03PM EDT530.0052.7071.0073.100.00-15723.94%
DPZ220121P005400002021-10-15 11:52AM EDT540.0070.9079.8082.600.00-33425.03%
DPZ220121P005500002021-10-15 11:10AM EDT550.0080.1089.0094.500.00-11230.91%
DPZ220121P005600002021-08-25 5:31PM EDT560.0052.1072.7079.200.00-7140.00%
DPZ220121P005700002021-08-25 5:31PM EDT570.0057.9082.0086.100.00--20.00%
DPZ220121P005800002021-08-18 10:27AM EDT580.0066.0082.5085.400.00-150.00%
DPZ220121P005900002021-08-23 2:00PM EDT590.0090.6099.70105.600.00-120.00%
DPZ220121P006000002021-09-20 12:02PM EDT600.00103.70137.90142.000.00-1734.38%
DPZ220121P006200002021-08-25 5:31PM EDT620.00234.40128.00135.100.00-220.00%
DPZ220121P006800002021-08-25 5:31PM EDT680.00155.00187.00195.400.00-430.00%