Canada markets open in 2 hours 59 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
411.99+1.06 (+0.26%)
At close: 04:00PM EDT
411.99 0.00 (0.00%)
After hours: 04:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220819C002750002022-08-17 1:19PM EDT275.00138.70--0.00---0.00%
DPZ220819C003500002022-08-01 10:15AM EDT350.0045.250.000.000.00-100.00%
DPZ220819C003550002022-08-10 3:48PM EDT355.0051.600.000.000.00-100.00%
DPZ220819C003600002022-08-17 2:32PM EDT360.0055.700.000.000.00-300.00%
DPZ220819C003650002022-08-05 11:34AM EDT365.0025.900.000.000.00-100.00%
DPZ220819C003700002022-07-29 11:30AM EDT370.0023.870.000.000.00-100.00%
DPZ220819C003750002022-08-05 9:59AM EDT375.0017.000.000.000.00-100.00%
DPZ220819C003775002022-08-09 10:55AM EDT377.5018.900.000.000.00--00.00%
DPZ220819C003800002022-08-15 12:55PM EDT380.0031.730.000.000.00-1400.00%
DPZ220819C003825002022-08-10 1:25PM EDT382.5021.400.000.000.00-600.00%
DPZ220819C003850002022-08-11 3:24PM EDT385.0020.300.000.000.00-100.00%
DPZ220819C003875002022-08-10 1:43PM EDT387.5016.400.000.000.00-300.00%
DPZ220819C003900002022-08-15 12:55PM EDT390.0022.490.000.000.00-1400.00%
DPZ220819C003925002022-08-11 12:50PM EDT392.5016.900.000.000.00-100.00%
DPZ220819C003950002022-08-17 12:02PM EDT395.0018.600.000.000.00-200.00%
DPZ220819C003975002022-08-15 10:24AM EDT397.5016.100.000.000.00-100.00%
DPZ220819C004000002022-08-17 1:19PM EDT400.0014.300.000.000.00-9800.00%
DPZ220819C004025002022-08-17 1:19PM EDT402.5012.000.000.000.00-600.00%
DPZ220819C004050002022-08-17 1:19PM EDT405.009.800.000.000.00-10900.00%
DPZ220819C004075002022-08-17 1:19PM EDT407.507.700.000.000.00-1400.00%
DPZ220819C004100002022-08-17 2:41PM EDT410.006.700.000.000.00-11000.00%
DPZ220819C004150002022-08-17 3:41PM EDT415.003.000.000.000.00-16303.13%
DPZ220819C004200002022-08-17 3:52PM EDT420.000.740.000.000.00-3306.25%
DPZ220819C004250002022-08-17 2:41PM EDT425.000.450.000.000.00-3012.50%
DPZ220819C004300002022-08-17 2:41PM EDT430.000.230.000.000.00-5012.50%
DPZ220819C004350002022-08-16 9:30AM EDT435.000.150.000.000.00-1012.50%
DPZ220819C004400002022-08-12 2:11PM EDT440.001.020.000.000.00-1025.00%
DPZ220819C004450002022-08-15 10:42AM EDT445.000.110.000.000.00-2025.00%
DPZ220819C004500002022-08-12 2:19PM EDT450.000.150.000.000.00-3025.00%
DPZ220819C004550002022-08-15 9:30AM EDT455.000.050.000.000.00-1025.00%
DPZ220819C004600002022-08-16 11:44AM EDT460.000.050.000.000.00-2025.00%
DPZ220819C004650002022-08-02 10:01AM EDT465.000.200.000.000.00-1025.00%
DPZ220819C004700002022-08-15 2:17PM EDT470.000.060.000.000.00-104050.00%
DPZ220819C004800002022-07-22 9:32AM EDT480.000.760.000.000.00-1050.00%
DPZ220819C004850002022-07-22 9:32AM EDT485.000.680.000.000.00-1050.00%
DPZ220819C004900002022-07-21 2:07PM EDT490.000.430.000.000.00-1050.00%
DPZ220819C005000002022-07-20 10:22AM EDT500.000.450.000.000.00-1050.00%
DPZ220819C005100002022-08-15 10:05AM EDT510.000.070.000.000.00-40050.00%
DPZ220819C005200002022-07-18 11:05AM EDT520.000.210.000.750.00-50152.54%
DPZ220819C005500002022-07-29 11:36AM EDT550.000.050.000.000.00-1050.00%
DPZ220819C005700002022-07-26 12:08PM EDT570.000.050.000.000.00--050.00%
DPZ220819C006000002022-08-16 11:53AM EDT600.000.010.000.000.00-78050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220819P001900002022-08-17 1:22PM EDT190.000.050.000.000.00-2050.00%
DPZ220819P002000002022-07-21 9:36AM EDT200.000.100.000.000.00-40050.00%
DPZ220819P002100002022-08-15 10:38AM EDT210.000.010.000.000.00-10050.00%
DPZ220819P002200002022-08-15 2:00PM EDT220.000.010.000.000.00-20050.00%
DPZ220819P002300002022-07-20 2:19PM EDT230.000.150.000.000.00-4050.00%
DPZ220819P002400002022-08-03 3:15PM EDT240.000.050.000.000.00-1050.00%
DPZ220819P002500002022-08-15 3:19PM EDT250.000.010.000.000.00-30050.00%
DPZ220819P002600002022-08-10 12:43PM EDT260.000.050.000.000.00-30050.00%
DPZ220819P002650002022-08-10 12:45PM EDT265.000.050.000.000.00--050.00%
DPZ220819P002750002022-08-01 12:19PM EDT275.000.050.000.000.00--050.00%
DPZ220819P002800002022-08-09 11:52AM EDT280.000.050.000.000.00-1050.00%
DPZ220819P002900002022-07-25 11:30AM EDT290.000.140.000.000.00-1050.00%
DPZ220819P003000002022-08-08 3:22PM EDT300.000.050.000.000.00-2050.00%
DPZ220819P003050002022-08-11 12:39PM EDT305.000.060.000.000.00--050.00%
DPZ220819P003100002022-07-21 9:30AM EDT310.000.450.000.000.00-1050.00%
DPZ220819P003200002022-07-18 3:30PM EDT320.001.600.000.750.00-168169.73%
DPZ220819P003300002022-08-04 9:43AM EDT330.000.400.000.000.00-7050.00%
DPZ220819P003350002022-08-09 9:39AM EDT335.000.050.000.000.00-2050.00%
DPZ220819P003400002022-08-15 11:53AM EDT340.000.050.000.000.00-5050.00%
DPZ220819P003450002022-08-10 12:30PM EDT345.000.550.000.000.00-3050.00%
DPZ220819P003500002022-08-10 3:42PM EDT350.000.100.000.000.00-7050.00%
DPZ220819P003550002022-08-15 9:32AM EDT355.000.150.000.000.00-5050.00%
DPZ220819P003600002022-08-16 12:55PM EDT360.000.050.000.000.00-5050.00%
DPZ220819P003650002022-08-15 10:11AM EDT365.000.730.000.000.00-1025.00%
DPZ220819P003700002022-08-15 3:24PM EDT370.000.100.000.000.00-30025.00%
DPZ220819P003750002022-08-16 11:44AM EDT375.000.100.000.000.00-1025.00%
DPZ220819P003775002022-08-11 9:48AM EDT377.500.660.000.000.00-6025.00%
DPZ220819P003800002022-08-17 9:30AM EDT380.000.500.000.000.00-10025.00%
DPZ220819P003825002022-08-16 10:38AM EDT382.500.200.000.000.00-1025.00%
DPZ220819P003850002022-08-17 9:30AM EDT385.000.550.000.000.00-10025.00%
DPZ220819P003875002022-08-16 2:15PM EDT387.500.450.000.000.00-9025.00%
DPZ220819P003900002022-08-16 2:15PM EDT390.000.290.000.000.00-13012.50%
DPZ220819P003925002022-08-16 1:28PM EDT392.500.320.000.000.00-4012.50%
DPZ220819P003950002022-08-17 12:00PM EDT395.000.200.000.000.00-4012.50%
DPZ220819P003975002022-08-15 1:46PM EDT397.500.910.000.000.00-3012.50%
DPZ220819P004000002022-08-17 12:01PM EDT400.000.420.000.000.00-10012.50%
DPZ220819P004025002022-08-17 1:39PM EDT402.500.740.000.000.00-906.25%
DPZ220819P004050002022-08-17 3:20PM EDT405.000.840.000.000.00-806.25%
DPZ220819P004075002022-08-17 1:20PM EDT407.501.400.000.000.00-4103.13%
DPZ220819P004100002022-08-17 3:57PM EDT410.002.250.000.000.00-5401.56%
DPZ220819P004150002022-08-17 3:53PM EDT415.004.500.000.000.00-1700.00%
DPZ220819P004200002022-08-17 2:46PM EDT420.006.100.000.000.00-400.00%
DPZ220819P004250002022-08-16 2:56PM EDT425.0012.200.000.000.00-400.00%
DPZ220819P004300002022-08-15 2:09PM EDT430.0020.230.000.000.00-200.00%
DPZ220819P004350002022-07-21 2:58PM EDT435.0031.000.000.000.00-300.00%
DPZ220819P004400002022-08-04 9:37AM EDT440.0049.600.000.000.00-100.00%
DPZ220819P004500002022-07-26 1:31PM EDT450.0060.050.000.000.00-600.00%
DPZ220819P004550002022-08-16 9:37AM EDT455.0045.300.000.000.00-100.00%
DPZ220819P004650002022-07-18 10:25AM EDT465.0058.8051.0053.800.00--0102.78%