Canada Markets open in 3 hrs 43 mins

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.94+2.80 (+0.75%)
At close: 04:00PM EST
369.00 -5.94 (-1.58%)
After hours: 06:18PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120C001650002021-11-10 6:57AM EST165.00183.25365.00375.000.00-501,354.39%
DPZ230120C001700002021-11-10 6:57AM EST170.00198.00360.00370.000.00-111,197.17%
DPZ230120C001950002021-11-10 6:57AM EST195.00218.50333.70342.900.00-30865.02%
DPZ230120C002000002021-11-10 6:57AM EST200.00234.00331.00338.000.00-11838.89%
DPZ230120C002100002022-07-21 9:43AM EST210.00202.02195.30201.100.00-12247.11%
DPZ230120C002200002021-11-10 6:57AM EST220.00159.00309.60321.500.00-17731.08%
DPZ230120C002500002022-07-19 8:46AM EST250.00160.20157.20162.000.00-114199.30%
DPZ230120C002600002021-11-10 6:57AM EST260.00143.40273.50283.000.00-10588.67%
DPZ230120C002700002021-10-20 9:17AM EST270.00196.50266.10275.000.00-70567.01%
DPZ230120C002800002021-11-10 6:57AM EST280.0079.00255.00264.500.00-11535.88%
DPZ230120C002900002022-07-22 1:35PM EST290.00114.50118.80124.500.00-22159.38%
DPZ230120C003000002022-08-03 8:48AM EST300.00100.00111.30114.600.00-18151.88%
DPZ230120C003100002022-08-10 10:11AM EST310.00103.27102.30105.20+103.27--3143.19%
DPZ230120C003200002021-11-10 6:57AM EST320.00209.00218.50228.500.00-512451.70%
DPZ230120C003300002021-11-10 6:57AM EST330.00169.20210.00219.500.00-110434.25%
DPZ230120C003400002021-10-29 10:21AM EST340.00158.55200.10207.900.00-3019412.27%
DPZ230120C003500002021-11-10 6:57AM EST350.00149.03194.80199.000.00-18400.64%
DPZ230120C003600002022-08-05 10:00AM EST360.0050.2061.1062.800.00-416108.25%
DPZ230120C003700002022-08-09 10:32AM EST370.0047.3054.4055.600.00-4139103.46%
DPZ230120C003800002022-08-11 11:04AM EST380.0049.6646.4048.90+11.26+29.32%12697.45%
DPZ230120C003900002022-08-08 10:30AM EST390.0035.0041.2041.900.00-331293.41%
DPZ230120C004000002022-08-05 12:46PM EST400.0027.5035.1036.100.00-143689.10%
DPZ230120C004100002022-08-09 12:33PM EST410.0024.1029.3030.700.00-28584.81%
DPZ230120C004200002022-08-11 10:17AM EST420.0026.3025.3025.90+5.50+26.44%28082.21%
DPZ230120C004300002022-08-11 9:06AM EST430.0022.4020.8021.60+5.60+33.33%37378.88%
DPZ230120C004400002022-08-11 9:06AM EST440.0018.5017.2018.00+3.70+25.00%46376.42%
DPZ230120C004500002022-08-10 8:56AM EST450.0013.7013.9014.70+1.90+16.10%121873.81%
DPZ230120C004600002022-08-11 9:15AM EST460.0012.3811.3011.90+2.88+30.32%221871.75%
DPZ230120C004700002022-08-08 11:26AM EST470.007.309.209.600.00-18070.11%
DPZ230120C004800002022-08-10 9:27AM EST480.007.507.107.60+2.40+47.06%33468.03%
DPZ230120C004900002022-08-10 9:29AM EST490.005.905.606.10-5.70-49.14%64266.74%
DPZ230120C005000002022-08-10 1:46PM EST500.004.404.504.80+0.80+22.22%533365.69%
DPZ230120C005100002022-08-05 2:45PM EST510.002.423.603.800.00-46864.87%
DPZ230120C005200002022-08-02 9:53AM EST520.002.102.153.000.00-159362.29%
DPZ230120C005300002022-08-02 12:38PM EST530.001.602.152.400.00-412463.28%
DPZ230120C005400002022-08-03 2:45PM EST540.002.051.702.000.00-15963.15%
DPZ230120C005600002022-07-26 11:08AM EST560.001.300.652.150.00-915964.51%
DPZ230120C005800002022-07-07 10:04AM EST580.002.350.151.600.00-13663.72%
DPZ230120C006000002022-07-11 10:34AM EST600.001.250.251.500.00-17618067.70%
DPZ230120C006200002022-01-03 11:33AM EST620.0037.5026.7032.600.00-326170.32%
DPZ230120C006400002022-01-03 11:34AM EST640.0032.0021.6027.500.00-4131163.79%
DPZ230120C006600002021-12-30 9:50AM EST660.0034.6117.7021.800.00-549156.75%
DPZ230120C006700002021-12-30 11:43AM EST670.0030.9514.4021.300.00-6151154.05%
DPZ230120C006800002021-12-31 1:51PM EST680.0027.2412.0019.400.00-1445150.31%
DPZ230120C006900002022-07-20 11:12AM EST690.000.300.001.200.00-14979.35%
DPZ230120C007000002022-07-14 10:32AM EST700.000.150.001.150.00-322580.42%
DPZ230120C007100002021-12-31 1:51PM EST710.0021.809.6016.200.00-3254148.38%
DPZ230120C007200002021-11-11 12:34PM EST720.0010.0013.5021.700.00-112158164.66%
DPZ230120C007300002021-11-10 6:57AM EST730.0015.9812.0020.100.00-20162.27%
DPZ230120C007400002021-11-10 6:57AM EST740.009.7010.5016.600.00--100156.62%
DPZ230120C007500002022-07-20 11:14AM EST750.000.050.001.500.00-15490.87%
DPZ230120C007600002022-01-03 9:47AM EST760.0014.305.208.400.00-1100135.38%
DPZ230120C007700002021-12-30 12:27PM EST770.0013.306.407.700.00-100108138.25%
DPZ230120C007800002021-12-31 2:36PM EST780.0011.834.709.800.00-25140.87%
DPZ230120C007900002021-12-15 1:23PM EST790.007.882.0010.500.00-36138.01%
DPZ230120C008000002022-01-03 3:04PM EST800.008.541.5010.000.00-729137.22%
DPZ230120C008200002021-12-31 2:36PM EST820.008.240.5010.000.00-22137.83%
DPZ230120C008400002022-07-20 11:02AM EST840.000.100.000.850.00--095.85%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120P001650002022-08-11 12:03PM EST165.000.400.350.75-0.14-25.93%2873111.91%
DPZ230120P001700002022-08-11 11:54AM EST170.000.500.150.60+0.50-42112102.54%
DPZ230120P001750002022-08-11 12:16PM EST175.000.600.450.90+0.60-382107.76%
DPZ230120P001800002021-11-10 6:58AM EST180.003.250.455.300.00-177135.25%
DPZ230120P001900002021-11-10 6:58AM EST190.004.040.605.600.00-127128.65%
DPZ230120P001950002022-08-10 10:11AM EST195.000.900.251.60-0.15-14.29%216798.68%
DPZ230120P002000002022-07-29 11:03AM EST200.001.100.601.650.00-12498.49%
DPZ230120P002100002022-07-26 2:36PM EST210.001.500.351.800.00-85290.99%
DPZ230120P002200002022-08-10 12:24PM EST220.001.100.502.00-0.55-33.33%414186.89%
DPZ230120P002300002021-11-10 6:58AM EST230.005.621.307.000.00-2262104.53%
DPZ230120P002400002022-08-05 9:26AM EST240.001.900.852.200.00-16377.43%
DPZ230120P002500002022-08-02 9:03AM EST250.002.420.952.450.00-1012373.00%
DPZ230120P002600002021-12-01 3:08PM EST260.005.551.658.400.00-13587.52%
DPZ230120P002700002022-07-27 9:00AM EST270.004.102.552.700.00-18967.72%
DPZ230120P002800002022-07-28 2:34PM EST280.004.323.003.200.00-157164.37%
DPZ230120P002900002022-08-05 1:33PM EST290.005.003.603.900.00-110461.47%
DPZ230120P003000002022-08-11 11:56AM EST300.004.404.405.20-1.90-30.16%120359.66%
DPZ230120P003100002022-08-11 10:10AM EST310.005.105.205.60-1.70-25.00%312555.46%
DPZ230120P003200002022-08-11 12:38PM EST320.006.306.406.70-1.80-22.22%1512352.67%
DPZ230120P003300002022-08-11 12:00PM EST330.007.657.708.00-2.05-21.13%117350.05%
DPZ230120P003400002022-08-11 11:56AM EST340.009.209.3010.10-2.70-22.69%27048.24%
DPZ230120P003500002022-08-11 10:10AM EST350.0010.7011.2011.70-3.80-26.21%113844.29%
DPZ230120P003600002022-08-11 11:56AM EST360.0013.3013.5013.90-3.90-22.67%221340.80%
DPZ230120P003700002022-08-11 12:00PM EST370.0015.6115.6016.50-4.99-24.22%221737.02%
DPZ230120P003800002022-08-11 12:00PM EST380.0018.7519.2019.70-6.95-27.04%733933.01%
DPZ230120P003900002022-08-11 9:12AM EST390.0022.1022.8023.20-6.20-21.91%337927.59%
DPZ230120P004000002022-08-11 12:00PM EST400.0025.9626.8027.30-5.94-18.62%110419.33%
DPZ230120P004100002022-08-08 9:24AM EST410.0038.8031.2031.900.00-12130.00%
DPZ230120P004200002022-07-25 1:15PM EST420.0049.0036.5037.100.00-15600.00%
DPZ230120P004300002022-08-10 9:52AM EST430.0041.4842.2042.90-15.22-26.84%2760.00%
DPZ230120P004400002022-07-25 9:23AM EST440.0060.1048.5049.800.00-1350.00%
DPZ230120P004500002022-08-01 12:27PM EST450.0065.2155.3056.400.00-1130.00%
DPZ230120P004600002021-12-01 12:57PM EST460.0046.0026.8032.100.00-1470.00%
DPZ230120P004700002022-07-01 12:38PM EST470.0082.0081.3084.600.00-11920.00%
DPZ230120P004800002021-12-29 2:01PM EST480.0035.1544.2047.000.00-1380.00%
DPZ230120P004900002022-07-27 12:57PM EST490.00100.2087.4088.500.00-1830.00%
DPZ230120P005000002021-12-27 11:16AM EST500.0045.5050.4058.200.00-1920.00%
DPZ230120P005100002021-12-06 2:12PM EST510.0070.9055.1060.600.00-24300.00%
DPZ230120P005200002021-12-29 2:01PM EST520.0048.7861.6067.300.00-1300.00%
DPZ230120P005300002022-08-03 12:05PM EST530.00139.50122.00127.100.00-1830.00%
DPZ230120P005400002021-12-20 12:14PM EST540.0075.9070.1078.100.00-1510.00%
DPZ230120P005600002022-01-04 1:47PM EST560.0079.0084.2088.700.00-440.00%
DPZ230120P006000002021-12-07 12:57PM EST600.00115.80109.60115.000.00-18200.00%
DPZ230120P006200002021-11-10 6:58AM EST620.00167.50120.00126.700.00--40.00%
DPZ230120P006400002021-11-10 6:58AM EST640.00185.40134.00142.300.00-120.00%
DPZ230120P006600002021-11-10 6:58AM EST660.00196.70151.60157.100.00--950.00%
DPZ230120P006700002021-11-10 6:58AM EST670.00210.70157.00166.000.00--130.00%
DPZ230120P006800002021-11-10 6:58AM EST680.00198.30167.70173.500.00--30.00%
DPZ230120P006900002021-11-10 6:58AM EST690.00218.20175.70182.000.00-220.00%
DPZ230120P007000002021-11-10 6:58AM EST700.00216.20184.00191.100.00--20.00%
DPZ230120P007200002021-11-10 6:58AM EST720.00239.50200.30207.000.00--30.00%
DPZ230120P007500002021-11-10 6:58AM EST750.00258.40223.50233.000.00--10.00%
DPZ230120P008000002021-11-10 6:58AM EST800.00269.60272.30278.000.00--50.00%