Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
458.58-6.79 (-1.46%)
At close: 4:00PM EDT
458.58 0.00 (0.00%)
After hours: 05:48PM EDT
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318C002700002021-08-25 5:31PM EDT270.00257.91217.60225.600.00-11112.61%
DPZ220318C003900002021-09-20 12:15AM EDT390.00125.6076.6080.900.00--134.14%
DPZ220318C004000002021-10-15 3:25PM EDT400.0071.7068.6070.600.00-2630.56%
DPZ220318C004100002021-10-19 2:47PM EDT410.0066.8360.1065.600.00-2332.72%
DPZ220318C004200002021-10-18 2:24AM EDT420.0053.5852.7056.90-12.42-18.82%1130.50%
DPZ220318C004300002021-10-18 2:24AM EDT430.0057.5046.6049.800.00--129.61%
DPZ220318C004400002021-10-18 2:24AM EDT440.0059.8039.9043.200.00--128.83%
DPZ220318C004500002021-10-20 11:32AM EDT450.0036.4034.2037.50-1.15-3.06%2828.46%
DPZ220318C004600002021-10-20 1:30PM EDT460.0028.6828.6031.80-5.09-15.07%3627.70%
DPZ220318C004700002021-10-20 2:59PM EDT470.0026.2025.5027.20-3.40-11.49%1784627.48%
DPZ220318C004800002021-10-20 3:57PM EDT480.0021.9021.8022.40-2.84-11.48%1,2223,32226.67%
DPZ220318C004900002021-10-20 2:59PM EDT490.0017.5016.3019.40-3.10-15.05%288127.03%
DPZ220318C005000002021-10-19 2:39PM EDT500.0015.2013.3016.500.00-23527.11%
DPZ220318C005100002021-09-17 12:54PM EDT510.0036.6010.2012.300.00-1425.54%
DPZ220318C005200002021-10-18 2:17PM EDT520.0010.407.5010.800.00-3726.23%
DPZ220318C005300002021-10-13 3:24PM EDT530.007.727.308.700.00-15725.97%
DPZ220318C005400002021-10-18 12:38PM EDT540.007.705.407.100.00-11525.93%
DPZ220318C005500002021-10-18 3:31PM EDT550.004.934.505.700.00-11525.80%
DPZ220318C005600002021-10-01 10:30AM EDT560.008.422.154.700.00-91425.93%
DPZ220318C005700002021-10-19 10:32AM EDT570.003.492.154.000.00-41026.30%
DPZ220318C005800002021-09-27 12:08PM EDT580.007.620.903.700.00-53127.21%
DPZ220318C005900002021-08-25 5:31PM EDT590.0013.006.108.000.00-1235.54%
DPZ220318C006000002021-09-16 3:27PM EDT600.009.800.753.200.00-1058128.96%
DPZ220318C006100002021-10-15 12:28PM EDT610.001.750.553.200.00-210530.25%
DPZ220318C006200002021-08-25 12:29PM EDT620.007.003.105.900.00-1436.69%
DPZ220318C006400002021-10-14 9:35AM EDT640.000.900.004.800.00-1037.32%
DPZ220318C006600002021-08-25 5:31PM EDT660.007.310.405.100.00--1040.34%
DPZ220318C006700002021-08-25 5:31PM EDT670.003.000.004.800.00-1140.93%
DPZ220318C006800002021-08-25 5:31PM EDT680.004.400.405.200.00-10010042.89%
DPZ220318C006900002021-08-25 5:31PM EDT690.004.100.004.800.00--143.20%
DPZ220318C007000002021-08-25 5:31PM EDT700.003.700.004.800.00-1264144.30%
DPZ220318C007100002021-10-18 2:24AM EDT710.000.900.004.600.00--144.95%
DPZ220318C007200002021-10-05 11:52AM EDT720.000.700.004.500.00--345.77%
DPZ220318C007300002021-09-20 12:15AM EDT730.001.550.001.500.00--137.93%
DPZ220318C007500002021-08-31 10:54AM EDT750.001.100.051.450.00-51039.45%
DPZ220318C007600002021-09-15 1:37PM EDT760.000.980.051.500.00-61240.53%
DPZ220318C007700002021-08-31 10:53AM EDT770.000.940.051.500.00-191341.36%
DPZ220318C007800002021-10-15 10:30AM EDT780.001.610.001.500.00-21242.18%
DPZ220318C007900002021-08-25 5:31PM EDT790.002.170.004.400.00--552.29%
DPZ220318C008000002021-08-25 5:31PM EDT800.000.620.050.900.00-10540.53%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318P002600002021-08-16 1:33PM EDT260.001.200.451.850.00-2050.88%
DPZ220318P002700002021-09-07 1:46PM EDT270.001.350.000.000.00--112.50%
DPZ220318P002800002021-08-25 5:31PM EDT280.002.080.354.800.00-215955.62%
DPZ220318P002900002021-08-25 5:31PM EDT290.001.900.004.800.00--1052.37%
DPZ220318P003000002021-08-30 12:53PM EDT300.002.350.004.800.00-5449.23%
DPZ220318P003100002021-08-25 5:31PM EDT310.003.200.004.800.00--146.17%
DPZ220318P003200002021-08-24 10:06AM EDT320.003.800.705.500.00-1444.82%
DPZ220318P003300002021-08-23 1:06PM EDT330.004.100.905.700.00--142.26%
DPZ220318P003400002021-08-23 1:06PM EDT340.004.821.506.300.00-1540.50%
DPZ220318P003500002021-09-01 12:46PM EDT350.004.404.108.100.00--2240.72%
DPZ220318P003600002021-10-13 3:59PM EDT360.004.804.705.500.00-1233.22%
DPZ220318P003700002021-10-15 3:33PM EDT370.006.205.006.600.00-1232.30%
DPZ220318P003800002021-10-20 3:10PM EDT380.007.806.408.30+0.80+11.43%36131.98%
DPZ220318P003900002021-10-08 10:44AM EDT390.008.408.409.600.00-414930.73%
DPZ220318P004000002021-10-19 10:58AM EDT400.0010.609.9012.000.00-114830.56%
DPZ220318P004100002021-10-08 10:44AM EDT410.0011.5012.4014.500.00-1014130.07%
DPZ220318P004200002021-10-07 11:16AM EDT420.0015.9715.6017.000.00-32329.21%
DPZ220318P004300002021-10-19 12:49PM EDT430.0016.6018.9021.000.00-13229.42%
DPZ220318P004400002021-10-19 11:29AM EDT440.0020.0021.6024.70-2.00-9.09%11028.92%
DPZ220318P004500002021-10-18 11:48AM EDT450.0026.2025.5029.100.00-24528.64%
DPZ220318P004600002021-10-20 11:40AM EDT460.0030.0029.7033.60+1.50+5.26%150528.04%
DPZ220318P004700002021-10-18 10:41AM EDT470.0033.0033.7039.100.00-11327.90%
DPZ220318P004800002021-10-18 12:23PM EDT480.0042.0042.0044.900.00-84027.63%
DPZ220318P004900002021-10-18 10:31AM EDT490.0045.4048.7052.400.00-72728.45%
DPZ220318P005000002021-10-14 2:20PM EDT500.0042.0055.0059.300.00-43528.40%
DPZ220318P005100002021-09-10 11:33AM EDT510.0039.2349.2054.500.00-21314.91%
DPZ220318P005200002021-09-20 3:56PM EDT520.0059.3070.2074.100.00-12628.21%
DPZ220318P005300002021-10-12 3:17PM EDT530.0076.6078.1082.100.00-25528.22%
DPZ220318P005400002021-10-20 12:01PM EDT540.0085.9585.4090.60+5.95+7.44%1428.50%
DPZ220318P005500002021-08-25 5:31PM EDT550.0057.7073.0077.000.00-120.00%
DPZ220318P005700002021-08-25 5:31PM EDT570.0090.0088.8092.300.00--00.00%
DPZ220318P006000002021-08-24 10:54AM EDT600.00105.90113.20119.700.00-110.00%
DPZ220318P006100002021-08-25 5:31PM EDT610.00103.60122.40127.500.00-130.00%
DPZ220318P006400002021-08-25 5:31PM EDT640.00121.00149.40156.100.00-110.00%
DPZ220318P006600002021-08-25 5:31PM EDT660.00135.30168.90175.900.00--60.00%
DPZ220318P006700002021-08-25 5:31PM EDT670.00141.20178.30186.500.00-110.00%