Canada markets open in 5 hours 16 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
394.89+6.96 (+1.79%)
At close: 04:00PM EDT
394.89 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216C002700002022-06-24 1:16PM EDT270.00128.20129.00138.100.00-2260.21%
DPZ221216C003000002022-05-18 12:58PM EDT300.0052.3089.0093.700.00--100.00%
DPZ221216C003100002022-08-08 10:02AM EDT310.0090.2090.5094.900.00-5046.15%
DPZ221216C003200002022-05-16 12:09AM EDT320.0044.8076.8080.200.00--933.41%
DPZ221216C003300002022-07-21 3:54PM EDT330.0086.800.000.000.00-500.00%
DPZ221216C003500002022-05-23 1:29PM EDT350.0033.2061.5064.700.00-2543.16%
DPZ221216C003600002022-08-08 1:16PM EDT360.0051.350.000.000.00-100.00%
DPZ221216C003700002022-08-08 10:12AM EDT370.0042.570.000.000.00-100.00%
DPZ221216C003800002022-08-02 1:24PM EDT380.0038.610.000.000.00-400.00%
DPZ221216C003900002022-08-04 10:57AM EDT390.0031.000.000.000.00-100.00%
DPZ221216C004000002022-08-08 9:43AM EDT400.0025.000.000.000.00-100.39%
DPZ221216C004100002022-08-08 12:45PM EDT410.0021.800.000.000.00-301.56%
DPZ221216C004200002022-07-26 3:40PM EDT420.0017.300.000.000.00-503.13%
DPZ221216C004300002022-08-08 1:16PM EDT430.0014.450.000.000.00-103.13%
DPZ221216C004400002022-07-28 10:32AM EDT440.0011.800.000.000.00-403.13%
DPZ221216C004500002022-08-08 3:08PM EDT450.009.070.000.000.00-306.25%
DPZ221216C004600002022-08-08 1:50PM EDT460.007.200.000.000.00-706.25%
DPZ221216C004700002022-08-08 11:58AM EDT470.005.300.000.000.00-906.25%
DPZ221216C004800002022-08-08 11:06AM EDT480.003.900.000.000.00-406.25%
DPZ221216C004900002022-08-08 1:16PM EDT490.003.000.000.000.00-106.25%
DPZ221216C005000002022-08-03 2:03PM EDT500.002.200.000.000.00-106.25%
DPZ221216C005100002022-08-01 2:07PM EDT510.001.750.000.000.00-106.25%
DPZ221216C005200002022-08-01 10:40AM EDT520.001.340.000.000.00-1012.50%
DPZ221216C005300002022-07-18 11:38AM EDT530.003.100.000.000.00-1012.50%
DPZ221216C005400002022-07-15 10:23AM EDT540.002.450.000.000.00-3012.50%
DPZ221216C005500002022-07-18 12:46PM EDT550.001.950.000.000.00-5012.50%
DPZ221216C005600002022-08-08 1:16PM EDT560.000.600.000.000.00-1012.50%
DPZ221216C005800002022-06-22 1:51PM EDT580.001.200.201.700.00-5636.84%
DPZ221216C006000002022-07-18 10:28AM EDT600.000.600.000.000.00-1012.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216P001700002022-07-27 10:00AM EDT170.000.550.000.000.00-2025.00%
DPZ221216P001800002022-06-21 2:23PM EDT180.001.190.101.400.00-1164.26%
DPZ221216P001900002022-04-28 10:55AM EDT190.003.801.102.900.00-3371.31%
DPZ221216P001950002022-08-08 11:38AM EDT195.000.600.000.000.00-6025.00%
DPZ221216P002000002022-07-15 11:37AM EDT200.001.170.000.000.00-1025.00%
DPZ221216P002100002022-07-15 11:37AM EDT210.001.340.000.000.00-1025.00%
DPZ221216P002200002022-07-21 2:41PM EDT220.000.940.000.000.00-1025.00%
DPZ221216P002300002022-06-09 11:17AM EDT230.003.200.903.400.00-1455.62%
DPZ221216P002400002022-07-18 3:14PM EDT240.002.000.000.000.00--012.50%
DPZ221216P002500002022-07-21 10:26AM EDT250.001.700.000.000.00-1012.50%
DPZ221216P002600002022-07-19 12:14PM EDT260.002.640.000.000.00-1012.50%
DPZ221216P002700002022-07-28 1:00PM EDT270.002.450.000.000.00-4012.50%
DPZ221216P002800002022-07-29 12:07PM EDT280.002.860.000.000.00-3012.50%
DPZ221216P002900002022-08-02 10:52AM EDT290.003.450.000.000.00-1012.50%
DPZ221216P003000002022-08-05 2:30PM EDT300.004.400.000.000.00-1012.50%
DPZ221216P003100002022-08-08 2:54PM EDT310.004.470.000.000.00-106.25%
DPZ221216P003200002022-08-03 3:40PM EDT320.006.200.000.000.00-1006.25%
DPZ221216P003300002022-08-03 2:03PM EDT330.008.430.000.000.00-106.25%
DPZ221216P003400002022-07-29 3:55PM EDT340.009.800.000.000.00-206.25%
DPZ221216P003500002022-08-08 3:37PM EDT350.0011.070.000.000.00-103.13%
DPZ221216P003600002022-08-04 9:32AM EDT360.0016.000.000.000.00-103.13%
DPZ221216P003700002022-07-28 3:59PM EDT370.0019.500.000.000.00-403.13%
DPZ221216P003800002022-08-05 3:45PM EDT380.0023.100.000.000.00-601.56%
DPZ221216P003900002022-08-05 3:53PM EDT390.0027.500.000.000.00-1800.39%
DPZ221216P004000002022-08-04 12:47PM EDT400.0030.700.000.000.00-400.00%
DPZ221216P004100002022-07-05 3:36PM EDT410.0042.1036.4037.700.00-32030.88%
DPZ221216P004200002022-07-19 3:53PM EDT420.0038.400.000.000.00-200.00%
DPZ221216P004300002022-05-31 1:53PM EDT430.0076.1055.3057.700.00-11138.37%
DPZ221216P004600002022-06-24 9:37AM EDT460.0074.1566.5070.200.00-1125.07%
DPZ221216P004700002022-07-01 2:07PM EDT470.0079.1779.7081.900.00-1530.08%
DPZ221216P004900002022-06-21 11:29AM EDT490.00108.2087.2090.700.00--00.00%
DPZ221216P005000002022-06-21 11:29AM EDT500.00117.2095.7098.900.00-1170.00%
DPZ221216P005100002022-07-19 2:53PM EDT510.00101.000.000.000.00--00.00%
DPZ221216P005200002022-05-16 12:09AM EDT520.00186.79138.00145.900.00--555.39%