Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.03-1.86 (-0.43%)
At close: 4:00PM EDT

430.00 -0.03 (-0.01%)
After hours: 4:55PM 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%
DPZ220121C002000002021-03-12 10:53AM EDT200.00159.00186.00195.500.00-1110.00%
DPZ220121C002200002021-04-05 3:15PM EDT220.00152.55207.40216.700.00-101160.03%
DPZ220121C002300002021-04-05 3:15PM EDT230.00143.15197.00206.900.00-101157.15%
DPZ220121C002400002021-05-05 1:20PM EDT240.00190.00185.50195.400.00-1250.54%
DPZ220121C002500002021-04-28 12:36PM EDT250.00155.80175.50185.400.00-5547.61%
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 EDT290.00109.00142.00149.600.00-1043.83%
DPZ220121C003000002021-04-29 1:12PM EDT300.00116.60128.00137.000.00-11137.07%
DPZ220121C003100002021-03-04 10:30AM EDT310.0048.8971.5078.800.00-250.00%
DPZ220121C003200002021-04-28 12:43PM EDT320.0094.50110.00118.400.00-71833.98%
DPZ220121C003300002021-04-30 9:50AM EDT330.00100.85102.30108.600.00-213531.68%
DPZ220121C003400002021-04-29 11:20AM EDT340.0080.1094.7099.500.00-21530.25%
DPZ220121C003500002021-05-03 2:41PM EDT350.0092.9085.7092.000.00-1110730.45%
DPZ220121C003600002021-05-03 1:45PM EDT360.0084.0579.2084.100.00-13129.87%
DPZ220121C003700002021-05-04 10:10AM EDT370.0076.6070.4077.700.00-26730.40%
DPZ220121C003800002021-05-05 1:44PM EDT380.0067.4663.3070.200.00-28429.63%
DPZ220121C003900002021-05-05 11:10AM EDT390.0062.7056.0063.200.00-27529.03%
DPZ220121C004000002021-05-04 12:25PM EDT400.0056.6249.8056.000.00-615528.04%
DPZ220121C004100002021-04-29 12:28PM EDT410.0036.8743.2050.200.00-15427.85%
DPZ220121C004200002021-05-05 2:59PM EDT420.0043.1040.3045.100.00-33427.87%
DPZ220121C004300002021-05-05 1:55PM EDT430.0036.2034.5038.300.00-46226.44%
DPZ220121C004400002021-05-05 12:42PM EDT440.0033.1030.7034.900.00-514127.09%
DPZ220121C004500002021-05-05 1:35PM EDT450.0027.4025.1028.30+1.30+4.98%633925.27%
DPZ220121C004600002021-04-28 12:38PM EDT460.0014.9020.9025.300.00-66825.66%
DPZ220121C004700002021-05-03 11:35AM EDT470.0022.2018.6022.800.00-617326.16%
DPZ220121C004800002021-05-05 2:07PM EDT480.0017.3015.2018.700.00-46925.25%
DPZ220121C004900002021-04-21 12:19PM EDT490.007.0010.6016.500.00-140925.50%
DPZ220121C005000002021-05-05 3:12PM EDT500.0012.659.7012.900.00-1059924.36%
DPZ220121C005100002021-05-03 2:43PM EDT510.0010.807.809.700.00-219323.17%
DPZ220121C005200002021-05-03 11:43AM EDT520.009.006.609.800.00-104424.77%
DPZ220121C005300002021-04-30 3:56PM EDT530.005.705.406.400.00-311522.69%
DPZ220121C005400002021-05-03 3:30PM EDT540.005.303.205.700.00-12223.16%
DPZ220121C005500002021-04-30 3:59PM EDT550.003.603.205.000.00-53423.50%
DPZ220121C005600002021-05-04 12:12PM EDT560.003.502.653.700.00-33022.80%
DPZ220121C005800002021-05-04 11:23AM EDT580.002.311.802.600.00-13923.00%
DPZ220121C006000002021-04-30 10:10AM EDT600.001.100.201.750.00-12123.00%
DPZ220121C006200002021-05-04 2:46PM EDT620.000.800.101.600.00-31424.34%
DPZ220121C006400002021-05-05 11:37AM EDT640.000.700.500.85+0.10+16.67%14923.37%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220121P001250002020-12-14 11:43AM EDT125.000.100.001.400.00-18167.63%
DPZ220121P001300002020-10-13 12:23PM EDT130.001.050.001.800.00-111968.02%
DPZ220121P001350002020-10-13 12:24PM EDT135.000.950.002.000.00-3267.07%
DPZ220121P001400002020-12-28 12:13PM EDT140.000.400.002.650.00-12868.05%
DPZ220121P001450002021-02-01 4:58PM EDT145.000.950.003.000.00-1067.43%
DPZ220121P001500002020-12-01 11:13AM EDT150.001.450.101.500.00-42559.28%
DPZ220121P001550002021-03-29 9:30AM EDT155.000.500.000.000.00-1425.00%
DPZ220121P001600002021-04-07 9:56AM EDT160.000.090.004.300.00-84165.84%
DPZ220121P001650002020-12-08 10:30AM EDT165.001.200.301.650.00-103855.91%
DPZ220121P001700002020-11-23 4:00PM EDT170.001.570.452.350.00-1568157.58%
DPZ220121P001750002021-03-26 3:31PM EDT175.000.760.004.400.00-1360.64%
DPZ220121P001800002021-05-05 9:36AM EDT180.000.100.000.000.00-11225.00%
DPZ220121P001850002021-03-15 3:31PM EDT185.001.180.004.400.00-12157.25%
DPZ220121P001900002021-03-10 12:51PM EDT190.001.500.051.200.00-154749.95%
DPZ220121P001950002020-12-28 12:03PM EDT195.001.800.007.200.00-1159.74%
DPZ220121P002000002021-04-19 3:24PM EDT200.000.530.004.400.00-73052.50%
DPZ220121P002100002021-04-21 11:34AM EDT210.000.700.004.500.00-41557.67%
DPZ220121P002200002021-04-19 3:24PM EDT220.000.860.001.200.00-71041.81%
DPZ220121P002300002021-04-07 9:30AM EDT230.002.000.051.200.00-11239.33%
DPZ220121P002400002021-03-09 11:47AM EDT240.004.601.153.300.00-505445.06%
DPZ220121P002500002021-05-05 9:30AM EDT250.000.990.151.500.00-15636.10%
DPZ220121P002600002021-04-19 3:10PM EDT260.002.600.001.600.00-334334.24%
DPZ220121P002700002021-04-19 9:30AM EDT270.003.740.000.000.00-511412.50%
DPZ220121P002800002021-04-29 12:57PM EDT280.002.200.752.35-0.30-12.00%160132.32%
DPZ220121P002900002021-05-03 2:36PM EDT290.002.491.653.000.00-28831.82%
DPZ220121P003000002021-05-05 9:43AM EDT300.003.051.353.700.00-120331.14%
DPZ220121P003100002021-05-04 3:42PM EDT310.004.402.755.800.00-11,01532.67%
DPZ220121P003200002021-04-30 1:58PM EDT320.005.795.006.200.00-1028430.88%
DPZ220121P003300002021-04-30 1:58PM EDT330.007.335.807.100.00-1022429.75%
DPZ220121P003400002021-05-05 2:47PM EDT340.008.405.809.600.00-215230.44%
DPZ220121P003500002021-05-05 9:43AM EDT350.009.558.8010.600.00-126729.00%
DPZ220121P003600002021-05-03 1:53PM EDT360.0011.0811.2013.800.00-119729.64%
DPZ220121P003700002021-04-30 11:26AM EDT370.0016.3613.3016.400.00-622529.29%
DPZ220121P003800002021-05-03 1:57PM EDT380.0016.8016.3019.400.00-542729.01%
DPZ220121P003900002021-04-30 1:24PM EDT390.0023.8420.0021.300.00-1070427.57%
DPZ220121P004000002021-05-05 1:30PM EDT400.0024.4622.7025.300.00-19327.56%
DPZ220121P004100002021-05-06 3:13PM EDT410.0028.4028.0029.10-4.10-12.62%124827.09%
DPZ220121P004200002021-04-06 12:22PM EDT420.0062.2531.4033.400.00-110826.71%
DPZ220121P004300002021-04-13 10:15AM EDT430.0061.4035.6038.100.00-77526.34%
DPZ220121P004400002021-05-04 2:06PM EDT440.0040.7739.0043.100.00-12725.89%
DPZ220121P004500002021-04-30 2:57PM EDT450.0054.0044.4048.800.00-3018725.66%
DPZ220121P004600002021-04-13 10:16AM EDT460.0078.1049.8054.800.00-26325.35%
DPZ220121P004700002021-04-13 10:16AM EDT470.0085.8056.0061.500.00-1425.27%
DPZ220121P004800002021-04-23 1:28PM EDT480.0089.4065.3068.500.00-43825.15%
DPZ220121P004900002021-04-13 11:26AM EDT490.00102.2071.3075.300.00-1829624.60%
DPZ220121P005000002021-04-13 9:47AM EDT500.00112.6077.7082.900.00-131324.42%
DPZ220121P005100002021-03-16 10:36AM EDT510.00147.80119.00125.600.00-11150.52%
DPZ220121P005200002020-10-23 9:59AM EDT520.00147.20139.30144.700.00-151556.86%
DPZ220121P005300002020-10-09 10:02AM EDT530.00156.90143.80147.400.00-11054.16%
DPZ220121P005400002020-07-09 4:56PM EDT540.00181.880.000.000.00-100.00%
DPZ220121P005500002020-10-12 9:47AM EDT550.00174.20167.50172.500.00-11060.64%
DPZ220121P005600002020-10-09 9:57AM EDT560.00180.10166.50170.900.00-11554.11%
DPZ220121P005800002020-07-20 12:02AM EDT580.00197.40179.60184.500.00--552.09%
DPZ220121P006000002020-10-23 2:48PM EDT600.00215.90210.70218.000.00-1664.06%
DPZ220121P006200002020-10-23 2:48PM EDT620.00234.40229.30237.400.00-2266.00%