Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
387.93-3.41 (-0.87%)
At close: 04:00PM EDT
387.00 -0.93 (-0.24%)
After hours: 07:33PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220916C002600002022-04-28 3:32PM EDT260.00104.10104.70113.300.00-110.00%
DPZ220916C002900002022-05-26 9:33AM EDT290.0077.70107.30112.800.00--1100.83%
DPZ220916C003100002022-06-27 1:02PM EDT310.0090.9081.3088.800.00--269.24%
DPZ220916C003200002022-05-23 10:30AM EDT320.0039.6077.4081.500.00-13175.76%
DPZ220916C003300002022-07-21 10:26AM EDT330.0087.4058.8063.500.00-123550.81%
DPZ220916C003400002022-08-01 10:15AM EDT340.0056.8147.6055.200.00-14349.43%
DPZ220916C003500002022-08-01 10:18AM EDT350.0046.5041.5043.200.00-12437.18%
DPZ220916C003600002022-08-05 12:43PM EDT360.0034.7332.6034.30-4.17-10.72%14833.55%
DPZ220916C003700002022-08-04 10:31AM EDT370.0028.7025.3026.300.00-16531.07%
DPZ220916C003800002022-08-02 3:44PM EDT380.0022.9018.2023.500.00-15837.57%
DPZ220916C003900002022-08-05 12:43PM EDT390.0014.2312.4017.90-0.32-2.20%59336.39%
DPZ220916C004000002022-08-05 3:54PM EDT400.008.807.7011.60-1.08-10.93%4680832.20%
DPZ220916C004100002022-08-04 10:00AM EDT410.005.905.105.600.00-38926.15%
DPZ220916C004200002022-08-04 11:27AM EDT420.004.602.903.300.00-1513525.56%
DPZ220916C004300002022-08-05 3:08PM EDT430.001.651.551.90-0.35-17.50%316025.35%
DPZ220916C004400002022-08-05 9:54AM EDT440.000.970.851.10-0.58-37.42%48125.51%
DPZ220916C004500002022-08-05 9:54AM EDT450.000.520.200.80-0.23-30.67%416427.01%
DPZ220916C004600002022-08-02 2:38PM EDT460.000.780.101.200.00-21126332.73%
DPZ220916C004700002022-08-05 11:02AM EDT470.000.550.051.05-0.52-48.60%17134.88%
DPZ220916C004800002022-07-21 9:30AM EDT480.001.650.001.500.00-18540.72%
DPZ220916C004900002022-07-12 10:56AM EDT490.001.350.001.500.00-16443.70%
DPZ220916C005000002022-07-29 9:54AM EDT500.000.050.001.500.00-314746.57%
DPZ220916C005100002022-06-27 10:00AM EDT510.001.500.001.100.00-15046.47%
DPZ220916C005200002022-07-11 9:30AM EDT520.000.700.001.500.00-22052.04%
DPZ220916C005300002022-05-20 12:26PM EDT530.000.050.451.950.00-1152.39%
DPZ220916C005400002022-07-21 10:25AM EDT540.000.760.000.800.00-11251.14%
DPZ220916C005500002022-06-10 2:20PM EDT550.000.610.052.950.00-12559.63%
DPZ220916C005600002022-04-25 2:06PM EDT560.001.100.003.300.00-21163.15%
DPZ220916C005900002022-05-10 3:04PM EDT590.000.420.051.900.00-1163.97%
DPZ220916C006000002022-07-21 9:37AM EDT600.000.150.000.800.00-22257.93%
DPZ220916C006200002022-05-05 2:19PM EDT620.000.840.000.500.00--458.01%
DPZ220916C006400002022-02-07 10:30AM EDT640.002.400.000.000.00-1925.00%
DPZ220916C006600002022-06-21 10:44AM EDT660.000.300.004.800.00-41090.16%
DPZ220916C006800002022-08-04 9:59AM EDT680.000.100.000.100.00-14757.42%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220916P001700002022-07-21 9:36AM EDT170.000.100.000.300.00-283897.27%
DPZ220916P001750002022-07-13 2:07PM EDT175.000.250.000.800.00-1020106.06%
DPZ220916P001900002022-05-16 1:56PM EDT190.001.900.051.700.00-11107.76%
DPZ220916P001950002022-07-13 2:24PM EDT195.000.350.000.850.00-2093.55%
DPZ220916P002000002022-06-08 3:11PM EDT200.000.900.002.900.00-15109.89%
DPZ220916P002100002022-07-21 2:06PM EDT210.000.200.001.500.00-1191.80%
DPZ220916P002200002022-07-21 2:06PM EDT220.000.300.000.800.00-31277.88%
DPZ220916P002300002022-07-01 10:48AM EDT230.000.800.001.500.00-1679.64%
DPZ220916P002400002022-06-01 1:06PM EDT240.002.350.101.300.00-5073.07%
DPZ220916P002500002022-08-04 9:48AM EDT250.000.160.100.350.00-14457.28%
DPZ220916P002600002022-07-13 3:39PM EDT260.001.270.051.000.00-115159.47%
DPZ220916P002700002022-08-02 1:08PM EDT270.000.590.051.050.00-33354.96%
DPZ220916P002800002022-08-02 1:08PM EDT280.000.620.051.100.00-17550.51%
DPZ220916P002900002022-07-18 11:25AM EDT290.001.250.051.200.00-15952.47%
DPZ220916P003000002022-08-05 11:02AM EDT300.000.720.151.30+0.21+41.18%11,45448.17%
DPZ220916P003100002022-07-21 9:44AM EDT310.001.860.201.500.00-122944.50%
DPZ220916P003200002022-07-28 1:55PM EDT320.001.350.951.150.00-515637.12%
DPZ220916P003300002022-07-28 9:53AM EDT330.001.971.401.600.00-127334.95%
DPZ220916P003400002022-08-05 11:20AM EDT340.002.201.852.350.00-1020533.26%
DPZ220916P003500002022-08-05 10:27AM EDT350.003.303.103.50-0.04-1.20%330331.84%
DPZ220916P003600002022-08-05 3:12PM EDT360.005.003.705.10+0.50+11.11%2653030.31%
DPZ220916P003700002022-08-05 12:53PM EDT370.006.866.207.50+0.36+5.54%345129.16%
DPZ220916P003800002022-08-05 11:42AM EDT380.0010.239.2011.00+1.13+12.42%715328.50%
DPZ220916P003900002022-08-04 12:19PM EDT390.0013.0013.9015.200.00-429127.20%
DPZ220916P004000002022-08-05 3:02PM EDT400.0020.7019.0020.80+1.90+10.11%1119826.48%
DPZ220916P004100002022-08-02 3:42PM EDT410.0024.7126.3028.400.00-13627.81%
DPZ220916P004200002022-08-03 3:17PM EDT420.0032.9030.0035.400.00-32725.65%
DPZ220916P004300002022-08-03 3:17PM EDT430.0041.4042.6044.800.00-67028.30%
DPZ220916P004400002022-08-01 12:56PM EDT440.0047.6049.4054.400.00-12930.96%
DPZ220916P004500002022-07-27 2:26PM EDT450.0061.0057.5063.20+1.65+2.78%23129.10%
DPZ220916P004600002022-06-27 3:37PM EDT460.0067.9062.9071.500.00-1150.00%
DPZ220916P004700002022-07-14 2:48PM EDT470.0072.1077.1086.800.00-3050.87%
DPZ220916P004800002022-07-26 9:45AM EDT480.0097.0187.2097.000.00-14055.21%
DPZ220916P004900002022-05-16 3:18PM EDT490.00154.55103.50108.200.00-11554.52%
DPZ220916P005200002022-05-09 3:42PM EDT520.00186.67132.50141.900.00-5069.33%
DPZ220916P005300002022-06-14 10:10AM EDT530.00153.00126.00135.300.00-110.00%
DPZ220916P005500002022-04-28 3:47PM EDT550.00195.67180.50190.000.00-33128.58%
DPZ220916P005900002022-03-23 9:31AM EDT590.00196.200.000.000.00--10.00%