Canada markets close in 6 hours 26 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
375.14-6.12 (-1.61%)
As of 09:34AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216C002100002022-09-28 10:24AM EST210.00114.80121.00130.300.00--10.00%
DPZ221216C002700002022-06-24 12:16PM EST270.00128.20129.00138.100.00-22313.35%
DPZ221216C002800002022-10-27 2:34PM EST280.0057.45105.90113.600.00-40213.78%
DPZ221216C002900002022-11-08 11:46AM EST290.0060.010.000.000.00-480.00%
DPZ221216C003000002022-11-02 2:04PM EST300.0045.7078.7088.000.00-316142.31%
DPZ221216C003100002022-10-11 12:33PM EST310.0021.3042.4045.700.00-2390.00%
DPZ221216C003200002022-11-11 10:51AM EST320.0052.400.000.000.00-22120.00%
DPZ221216C003300002022-11-23 12:30PM EST330.0058.000.000.000.00-2770.00%
DPZ221216C003400002022-11-14 2:55PM EST340.0040.920.000.000.00-77880.00%
DPZ221216C003500002022-12-05 2:06PM EST350.0034.100.000.000.00-33120.00%
DPZ221216C003600002022-12-05 3:44PM EST360.0022.100.000.000.00-105110.00%
DPZ221216C003700002022-12-05 3:25PM EST370.0014.000.000.000.00-16960.00%
DPZ221216C003750002022-12-05 11:49AM EST375.0015.100.000.000.00-1250.00%
DPZ221216C003775002022-11-30 3:50PM EST377.5017.500.000.000.00--10.78%
DPZ221216C003800002022-12-05 2:38PM EST380.008.930.000.000.00-223371.56%
DPZ221216C003825002022-12-05 1:31PM EST382.508.700.000.000.00-1143.13%
DPZ221216C003850002022-12-05 3:18PM EST385.005.900.000.000.00-24343.13%
DPZ221216C003875002022-12-02 3:57PM EST387.506.100.000.000.00-8313.13%
DPZ221216C003900002022-12-05 2:38PM EST390.004.590.000.000.00-352926.25%
DPZ221216C003950002022-12-05 3:24PM EST395.002.700.000.000.00-6196.25%
DPZ221216C004000002022-12-05 3:10PM EST400.001.890.000.000.00-373916.25%
DPZ221216C004050002022-12-05 1:40PM EST405.001.550.000.000.00-83112.50%
DPZ221216C004100002022-12-05 3:10PM EST410.000.810.000.000.00-3232712.50%
DPZ221216C004150002022-12-02 10:56AM EST415.000.600.000.000.00-627112.50%
DPZ221216C004200002022-12-05 12:33PM EST420.000.350.000.000.00-635812.50%
DPZ221216C004250002022-12-05 12:33PM EST425.000.250.000.000.00-11712.50%
DPZ221216C004300002022-12-02 1:22PM EST430.000.350.000.000.00-567112.50%
DPZ221216C004350002022-11-22 2:35PM EST435.000.770.000.000.00--512.50%
DPZ221216C004400002022-10-24 2:16PM EST440.000.450.402.150.00-94061.35%
DPZ221216C004500002022-11-28 12:03PM EST450.000.050.000.000.00-211425.00%
DPZ221216C004550002022-11-28 9:30AM EST455.000.100.000.000.00--125.00%
DPZ221216C004600002022-10-05 10:57AM EST460.000.750.002.900.00-118576.07%
DPZ221216C004700002022-08-31 9:34AM EST470.002.200.151.300.00-110871.73%
DPZ221216C004800002022-08-22 2:59PM EST480.004.200.100.000.00-16053.71%
DPZ221216C004900002022-10-17 10:38AM EST490.000.300.000.500.00-143069.82%
DPZ221216C005000002022-12-05 11:19AM EST500.000.060.000.000.00-14225.00%
DPZ221216C005100002022-11-28 1:07PM EST510.000.050.000.000.00-715325.00%
DPZ221216C005200002022-11-28 1:05PM EST520.000.050.000.000.00-111150.00%
DPZ221216C005300002022-07-18 10:38AM EST530.003.101.301.750.00-144115.31%
DPZ221216C005400002022-07-15 9:23AM EST540.002.451.001.550.00-334116.26%
DPZ221216C005500002022-07-18 11:46AM EST550.001.950.301.600.00-528114.87%
DPZ221216C005600002022-09-26 9:16AM EST560.000.180.001.500.00-1357114.75%
DPZ221216C005800002022-10-13 8:40AM EST580.000.200.000.200.00-11995.12%
DPZ221216C006000002022-11-16 1:44PM EST600.000.010.000.000.00-115250.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216P001700002022-11-29 10:46AM EST170.000.050.000.000.00-91750.00%
DPZ221216P001750002022-10-12 2:53PM EST175.000.950.004.300.00-110260.50%
DPZ221216P001800002022-10-25 11:09AM EST180.000.050.000.500.00-23179.69%
DPZ221216P001900002022-04-28 9:55AM EST190.003.801.102.900.00-33232.25%
DPZ221216P001950002022-11-01 12:01PM EST195.000.190.003.600.00-410219.87%
DPZ221216P002000002022-11-14 9:30AM EST200.000.150.000.000.00-21150.00%
DPZ221216P002100002022-11-02 1:01PM EST210.001.910.000.200.00-38129.88%
DPZ221216P002200002022-11-14 3:50PM EST220.000.200.000.000.00-117250.00%
DPZ221216P002300002022-11-17 9:51AM EST230.000.150.000.000.00-41650.00%
DPZ221216P002400002022-11-25 10:14AM EST240.000.050.000.000.00-119050.00%
DPZ221216P002500002022-12-02 10:47AM EST250.000.370.000.000.00-113950.00%
DPZ221216P002600002022-12-02 2:03PM EST260.000.050.000.000.00-12118350.00%
DPZ221216P002700002022-11-29 3:23PM EST270.000.050.000.000.00-65250.00%
DPZ221216P002800002022-12-05 3:50PM EST280.000.050.000.000.00-911025.00%
DPZ221216P002900002022-12-01 1:36PM EST290.000.500.000.000.00-529925.00%
DPZ221216P003000002022-12-02 3:28PM EST300.000.150.000.000.00-346225.00%
DPZ221216P003100002022-11-23 2:58PM EST310.000.370.000.000.00-248425.00%
DPZ221216P003150002022-11-22 2:35PM EST315.000.730.000.000.00--1525.00%
DPZ221216P003200002022-12-01 3:28PM EST320.000.530.000.000.00-1514825.00%
DPZ221216P003250002022-11-22 2:35PM EST325.001.300.000.000.00--512.50%
DPZ221216P003300002022-12-05 12:36PM EST330.000.500.000.000.00-1633312.50%
DPZ221216P003350002022-12-05 2:33PM EST335.000.500.000.000.00-11312.50%
DPZ221216P003400002022-11-30 3:20PM EST340.000.750.000.000.00-324312.50%
DPZ221216P003450002022-12-05 3:20PM EST345.000.900.000.000.00-11112.50%
DPZ221216P003500002022-12-05 10:13AM EST350.001.200.000.000.00-23456.25%
DPZ221216P003525002022-11-29 10:18AM EST352.502.750.000.000.00-136.25%
DPZ221216P003550002022-11-29 10:20AM EST355.003.000.000.000.00-156.25%
DPZ221216P003575002022-12-05 11:21AM EST357.501.450.000.000.00-1146.25%
DPZ221216P003600002022-12-05 12:50PM EST360.002.050.000.000.00-152196.25%
DPZ221216P003650002022-12-05 2:45PM EST365.003.100.000.000.00-16293.13%
DPZ221216P003675002022-12-05 9:47AM EST367.504.000.000.000.00-153.13%
DPZ221216P003700002022-12-05 2:58PM EST370.004.200.000.000.00-1101791.56%
DPZ221216P003725002022-12-02 12:39PM EST372.504.700.000.000.00-6160.78%
DPZ221216P003750002022-12-05 11:46AM EST375.004.200.000.000.00-10300.10%
DPZ221216P003775002022-12-02 12:39PM EST377.506.300.000.000.00-530.00%
DPZ221216P003800002022-12-05 12:46PM EST380.007.000.000.000.00-42610.00%
DPZ221216P003825002022-12-05 2:58PM EST382.509.700.000.000.00-29370.00%
DPZ221216P003850002022-12-05 2:21PM EST385.0010.220.000.000.00-13290.00%
DPZ221216P003875002022-12-01 3:54PM EST387.5010.700.000.000.00--50.00%
DPZ221216P003900002022-12-05 12:31PM EST390.0012.600.000.000.00-41470.00%
DPZ221216P003950002022-11-23 10:25AM EST395.0018.400.000.000.00--10.00%
DPZ221216P004000002022-11-28 11:16AM EST400.0018.600.000.000.00-21610.00%
DPZ221216P004100002022-10-24 11:45AM EST410.0088.3422.2023.700.00-1250.00%
DPZ221216P004200002022-09-16 8:56AM EST420.0071.9098.00105.400.00-126283.52%
DPZ221216P004300002022-05-31 12:53PM EST430.0076.1055.3057.700.00-11158.03%
DPZ221216P004600002022-09-13 2:48PM EST460.00111.10122.60129.700.00-11267.24%
DPZ221216P004700002022-08-22 1:30PM EST470.0075.40132.00141.300.00-20278.86%
DPZ221216P004900002022-06-21 10:29AM EST490.00108.2087.2090.700.00--00.00%
DPZ221216P005000002022-06-21 10:29AM EST500.00117.2095.7098.900.00-1170.00%
DPZ221216P005100002022-09-20 11:17AM EST510.00179.40184.10190.900.00-10356.78%
DPZ221216P005200002022-05-15 11:09PM EST520.00186.79138.00145.900.00--5102.73%
DPZ221216P005300002022-08-26 2:55PM EST530.00140.00196.00205.000.00-10344.93%