Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
434.81-17.46 (-3.86%)
At close: 04:00PM EST
431.12 -3.69 (-0.85%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318C002700002021-11-18 11:17AM EST270.00258.63255.30264.500.00-10327.99%
DPZ220318C003000002022-01-14 2:30PM EST300.00167.52132.00140.000.00-1154.22%
DPZ220318C003600002021-12-01 10:43AM EST360.00164.67198.60205.300.00-30276.38%
DPZ220318C003900002021-11-10 6:57AM EST390.00125.60143.10152.500.00--1199.38%
DPZ220318C004000002022-01-03 11:53AM EST400.00141.0045.5050.600.00-1546.56%
DPZ220318C004100002021-11-19 1:15PM EST410.00131.85118.60128.000.00-12172.04%
DPZ220318C004200002021-12-07 10:06AM EST420.00114.70105.90109.900.00-10153.84%
DPZ220318C004300002021-11-10 6:57AM EST430.0057.50107.10115.300.00--1165.23%
DPZ220318C004400002021-11-09 9:30AM EST440.0074.0597.40106.500.00-11156.69%
DPZ220318C004500002022-01-21 3:59PM EST450.0018.6417.3020.10-12.86-40.83%71139.48%
DPZ220318C004600002022-01-21 11:10AM EST460.0022.4013.0016.60+1.10+5.16%72939.55%
DPZ220318C004700002022-01-21 10:16AM EST470.0016.1710.6013.80-1.93-10.66%420039.94%
DPZ220318C004800002022-01-21 3:02PM EST480.009.607.7010.00-3.20-25.00%382137.81%
DPZ220318C004900002022-01-21 3:05PM EST490.006.926.008.20-10.08-59.29%19538.33%
DPZ220318C005000002022-01-21 10:19AM EST500.005.704.805.80-1.65-22.45%39236.85%
DPZ220318C005100002022-01-21 3:05PM EST510.004.123.106.20-3.68-47.18%117940.99%
DPZ220318C005200002022-01-21 2:40PM EST520.003.162.804.70-2.42-43.37%46640.38%
DPZ220318C005300002022-01-21 2:42PM EST530.002.391.803.30-4.76-66.57%811539.16%
DPZ220318C005400002022-01-21 3:24PM EST540.002.340.604.10-0.87-27.10%2874844.24%
DPZ220318C005500002022-01-21 10:11AM EST550.001.490.502.50-1.09-42.25%79641.39%
DPZ220318C005600002022-01-21 3:42PM EST560.001.490.652.55-0.58-28.02%2783043.92%
DPZ220318C005700002022-01-20 10:26AM EST570.001.790.204.800.00-24153.94%
DPZ220318C005800002022-01-21 12:45PM EST580.001.080.351.80-0.32-22.86%824144.96%
DPZ220318C005900002022-01-13 12:03PM EST590.000.870.054.400.00-14357.39%
DPZ220318C006000002022-01-21 3:42PM EST600.001.470.102.55+0.47+47.00%218152.61%
DPZ220318C006100002022-01-14 9:47AM EST610.000.400.001.900.00-122751.47%
DPZ220318C006200002022-01-21 3:42PM EST620.001.450.001.50-0.15-9.37%15651.05%
DPZ220318C006300002022-01-13 1:48PM EST630.000.700.001.500.00-625152.86%
DPZ220318C006400002022-01-20 3:33PM EST640.000.350.001.500.00-1854.63%
DPZ220318C006600002021-12-29 3:39PM EST660.003.500.001.300.00-21950.78%
DPZ220318C006700002021-12-09 10:25AM EST670.004.100.004.400.00-2263.95%
DPZ220318C006800002021-11-30 10:13AM EST680.003.201.302.800.00-810064.78%
DPZ220318C006900002021-11-10 6:57AM EST690.004.101.254.800.00--171.55%
DPZ220318C007000002021-12-27 9:51AM EST700.001.400.001.500.00-104457.81%
DPZ220318C007100002021-11-10 6:57AM EST710.000.900.202.100.00--163.16%
DPZ220318C007200002021-11-10 6:57AM EST720.000.700.555.000.00--375.23%
DPZ220318C007300002021-11-24 9:55AM EST730.002.550.002.500.00-1166.89%
DPZ220318C007500002022-01-12 11:59AM EST750.000.550.003.800.00-21074.62%
DPZ220318C007600002021-11-09 2:54PM EST760.000.820.351.850.00-62069.68%
DPZ220318C007700002021-11-08 2:08PM EST770.000.910.201.700.00-51869.46%
DPZ220318C007800002021-11-09 3:16PM EST780.000.350.053.400.00-101277.55%
DPZ220318C007900002021-10-29 11:21AM EST790.000.360.104.800.00-5583.73%
DPZ220318C008000002021-12-08 1:29PM EST800.001.050.003.600.00-2580.76%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318P002400002022-01-21 9:49AM EST240.000.490.001.200.00-63473.14%
DPZ220318P002600002022-01-13 9:30AM EST260.000.200.051.500.00-12366.87%
DPZ220318P002700002021-11-10 6:57AM EST270.001.350.101.900.00--165.23%
DPZ220318P002800002021-11-03 12:21PM EST280.000.880.004.800.00-306972.08%
DPZ220318P002900002021-11-26 11:58AM EST290.001.050.004.700.00-11466.96%
DPZ220318P003000002021-11-29 2:35PM EST300.000.700.004.700.00-1362.29%
DPZ220318P003100002021-12-02 9:30AM EST310.002.200.004.800.00-1158.02%
DPZ220318P003200002022-01-13 10:37AM EST320.000.750.003.500.00-1558.73%
DPZ220318P003300002021-11-18 10:24AM EST330.001.560.502.000.00-1047.18%
DPZ220318P003400002022-01-21 9:49AM EST340.001.790.004.800.00-2454.15%
DPZ220318P003500002022-01-21 12:45PM EST350.002.751.454.40-1.65-37.50%142248.10%
DPZ220318P003600002022-01-18 10:34AM EST360.002.204.106.900.00-2250.48%
DPZ220318P003700002022-01-21 12:41PM EST370.004.605.508.60+2.35+104.44%840649.49%
DPZ220318P003800002022-01-21 11:12AM EST380.004.675.508.00+1.17+33.43%27042.92%
DPZ220318P003900002022-01-21 2:33PM EST390.0010.007.5010.50+4.40+78.57%915042.75%
DPZ220318P004000002022-01-21 3:46PM EST400.0011.509.6013.00+4.30+59.72%3116541.68%
DPZ220318P004100002022-01-21 3:45PM EST410.0014.3011.2017.80+5.47+61.95%513643.64%
DPZ220318P004200002022-01-21 1:47PM EST420.0016.8016.7021.50+7.35+77.78%113342.80%
DPZ220318P004300002022-01-21 1:47PM EST430.0020.6020.6024.40+6.30+44.06%195539.97%
DPZ220318P004400002022-01-21 3:03PM EST440.0026.4326.7031.90+8.68+48.90%127743.21%
DPZ220318P004500002022-01-21 3:24PM EST450.0033.3430.9036.20+9.94+42.48%3583940.85%
DPZ220318P004600002022-01-20 3:54PM EST460.0031.2036.7042.70+2.80+9.86%424840.97%
DPZ220318P004700002022-01-21 3:24PM EST470.0045.3043.6048.60+15.42+51.61%1476839.31%
DPZ220318P004800002022-01-21 11:24AM EST480.0040.8550.6055.80+10.09+32.80%418538.90%
DPZ220318P004900002022-01-14 1:51PM EST490.0041.6558.6065.400.00-18742.13%
DPZ220318P005000002022-01-18 3:27PM EST500.0046.8067.7074.200.00-35843.54%
DPZ220318P005100002022-01-21 1:20PM EST510.0073.3576.4081.00+11.35+18.31%43040.11%
DPZ220318P005200002022-01-21 11:55AM EST520.0078.4885.2090.50+33.08+72.86%110441.96%
DPZ220318P005300002022-01-21 10:37AM EST530.0083.6594.30100.10+13.97+20.05%5012043.81%
DPZ220318P005400002022-01-21 1:20PM EST540.00100.85103.90109.40+24.67+32.38%726044.59%
DPZ220318P005500002022-01-21 11:51AM EST550.00105.00113.40120.60+22.80+27.74%111850.62%
DPZ220318P005600002022-01-20 12:37PM EST560.0094.42122.50130.800.00-5753.78%
DPZ220318P005700002022-01-04 11:03AM EST570.0045.00132.50140.100.00-2654.30%
DPZ220318P005800002021-12-13 12:03AM EST580.0061.1093.1098.500.00--250.00%
DPZ220318P005900002022-01-04 1:02PM EST590.0063.50152.00159.800.00-1358.10%
DPZ220318P006000002022-01-07 12:41PM EST600.0090.00162.00168.900.00-1257.26%
DPZ220318P006100002021-11-10 6:57AM EST610.00103.6082.8089.700.00-130.00%
DPZ220318P006400002021-11-10 6:57AM EST640.00121.00107.50116.300.00-110.00%
DPZ220318P006600002021-11-10 6:57AM EST660.00135.30126.50135.000.00--60.00%
DPZ220318P006700002021-11-10 6:57AM EST670.00141.20135.20144.000.00-110.00%