Canada Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
434.81-17.46 (-3.86%)
At close: 04:00PM EST
431.12 -3.69 (-0.85%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120C001650002021-11-10 6:57AM EST165.00183.25365.00375.000.00-50228.13%
DPZ230120C001700002021-11-10 6:57AM EST170.00198.00360.00370.000.00-11220.90%
DPZ230120C001950002021-11-10 6:57AM EST195.00218.50333.70342.900.00-30188.36%
DPZ230120C002000002021-11-10 6:57AM EST200.00234.00331.00338.000.00-11185.07%
DPZ230120C002100002021-11-10 6:57AM EST210.00189.40319.20331.000.00-11176.44%
DPZ230120C002200002021-11-10 6:57AM EST220.00159.00309.60321.500.00-17168.31%
DPZ230120C002500002021-11-23 11:44AM EST250.00287.35297.20305.400.00-114162.96%
DPZ230120C002600002021-11-10 6:57AM EST260.00143.40273.50283.000.00-10141.92%
DPZ230120C002700002021-10-20 9:17AM EST270.00196.50266.10275.000.00-70137.85%
DPZ230120C002800002021-11-10 6:57AM EST280.0079.00255.00264.500.00-11131.02%
DPZ230120C002900002021-11-10 6:57AM EST290.00136.50245.90253.000.00-22125.00%
DPZ230120C003000002021-12-29 12:54PM EST300.00260.10224.20232.500.00-17109.96%
DPZ230120C003100002021-11-10 6:57AM EST310.00131.42227.90237.500.00--1117.05%
DPZ230120C003200002021-11-10 6:57AM EST320.00209.00218.50228.500.00-512112.60%
DPZ230120C003300002021-11-10 6:57AM EST330.00169.20210.00219.500.00-110108.67%
DPZ230120C003400002021-10-29 10:21AM EST340.00158.55200.10207.900.00-3019103.31%
DPZ230120C003500002021-11-10 6:57AM EST350.00149.03194.80199.000.00-18100.88%
DPZ230120C003600002021-11-10 6:57AM EST360.00147.40182.70189.900.00-41495.93%
DPZ230120C003700002021-12-30 9:47AM EST370.00205.19162.30170.800.00-12213484.72%
DPZ230120C003800002021-12-28 1:12PM EST380.00188.89155.00162.500.00-12082.15%
DPZ230120C003900002021-12-15 3:15PM EST390.00156.20148.70154.800.00-31280.12%
DPZ230120C004000002021-12-29 12:53PM EST400.00176.71139.70146.900.00-14177.14%
DPZ230120C004100002021-11-10 6:57AM EST410.00101.40145.00154.000.00-46083.64%
DPZ230120C004200002021-12-02 10:49AM EST420.00131.03163.20169.900.00-12497.07%
DPZ230120C004300002021-11-05 11:38AM EST430.00102.58126.60133.500.00-41775.86%
DPZ230120C004400002021-11-05 9:12AM EST440.0096.20121.50126.500.00-21574.30%
DPZ230120C004500002021-12-02 2:32PM EST450.00116.58139.10145.700.00-12587.76%
DPZ230120C004600002021-11-01 9:59AM EST460.0070.0097.00105.500.00-110164.74%
DPZ230120C004700002021-12-21 2:46PM EST470.00104.0591.8097.900.00-13162.94%
DPZ230120C004800002021-12-08 9:42AM EST480.00112.2689.6095.700.00-13263.55%
DPZ230120C004900002021-12-08 9:42AM EST490.00106.7183.7089.700.00-11261.91%
DPZ230120C005000002021-12-27 1:31PM EST500.00107.7073.6080.000.00-24957.93%
DPZ230120C005100002021-12-27 1:28PM EST510.00100.2066.7074.000.00-410355.89%
DPZ230120C005200002022-01-04 10:16AM EST520.0079.4863.8070.000.00-52455.52%
DPZ230120C005300002021-12-31 10:39AM EST530.0085.8458.9066.000.00-25254.49%
DPZ230120C005400002022-01-04 2:26PM EST540.0063.5053.6061.300.00-45453.08%
DPZ230120C005600002022-01-04 10:21AM EST560.0059.0045.9052.000.00-914550.88%
DPZ230120C005800002022-01-05 11:38AM EST580.0046.5039.8044.20-0.30-0.64%13550.62%
DPZ230120C006000002022-01-05 3:46PM EST600.0037.0033.6036.40-19.00-33.93%17614048.18%
DPZ230120C006200002022-01-03 11:33AM EST620.0037.5026.7032.600.00-32647.96%
DPZ230120C006400002022-01-03 11:34AM EST640.0032.0021.6027.500.00-413146.59%
DPZ230120C006600002021-12-30 9:50AM EST660.0034.6117.7021.800.00-54944.42%
DPZ230120C006700002021-12-30 11:43AM EST670.0030.9514.4021.300.00-615144.94%
DPZ230120C006800002021-12-31 1:51PM EST680.0027.2412.0019.400.00-144544.35%
DPZ230120C006900002021-12-31 1:51PM EST690.0024.8712.5017.400.00-141743.58%
DPZ230120C007000002021-12-31 1:51PM EST700.0023.7312.9017.100.00-323744.15%
DPZ230120C007100002021-12-31 1:51PM EST710.0021.809.6016.200.00-325444.19%
DPZ230120C007200002021-11-11 12:34PM EST720.0010.0013.5021.700.00-11215849.46%
DPZ230120C007300002021-11-10 6:57AM EST730.0015.9812.0020.100.00-2048.98%
DPZ230120C007400002021-11-10 6:57AM EST740.009.7010.5016.600.00--10046.82%
DPZ230120C007500002021-12-13 12:00PM EST750.0014.005.2011.800.00-15443.08%
DPZ230120C007600002022-01-03 9:47AM EST760.0014.305.208.400.00-110040.07%
DPZ230120C007700002021-12-30 12:27PM EST770.0013.306.407.700.00-10010839.86%
DPZ230120C007800002021-12-31 2:36PM EST780.0011.834.709.800.00-2542.96%
DPZ230120C007900002021-12-15 1:23PM EST790.007.882.0010.500.00-3644.37%
DPZ230120C008000002022-01-03 3:04PM EST800.008.541.5010.000.00-72944.45%
DPZ230120C008200002021-12-31 2:36PM EST820.008.240.5010.000.00-2245.66%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120P001650002021-12-13 9:53AM EST165.001.850.203.800.00-17353.89%
DPZ230120P001700002021-11-10 6:58AM EST170.002.200.354.100.00-1811253.42%
DPZ230120P001750002021-11-10 6:58AM EST175.002.900.405.200.00--154.29%
DPZ230120P001800002021-11-10 6:58AM EST180.003.250.455.300.00-17753.05%
DPZ230120P001900002021-11-10 6:58AM EST190.004.040.605.600.00-12750.92%
DPZ230120P001950002021-11-30 1:54PM EST195.003.190.804.900.00-316554.76%
DPZ230120P002000002021-12-13 9:53AM EST200.002.771.5010.000.00-12155.35%
DPZ230120P002100002021-11-10 6:58AM EST210.003.530.905.700.00-85152.23%
DPZ230120P002200002021-11-16 3:41PM EST220.003.201.206.000.00-105850.03%
DPZ230120P002300002021-11-10 6:58AM EST230.005.621.307.000.00-226249.23%
DPZ230120P002400002021-12-09 3:29PM EST240.004.711.509.600.00-2050.90%
DPZ230120P002500002021-12-29 3:49PM EST250.003.882.0010.000.00-56448.70%
DPZ230120P002600002021-12-01 3:08PM EST260.005.551.658.400.00-13543.60%
DPZ230120P002700002021-11-10 6:58AM EST270.007.482.809.200.00-12242.22%
DPZ230120P002800002021-12-09 3:29PM EST280.006.961.5010.000.00-1040.80%
DPZ230120P002900002021-11-10 6:58AM EST290.008.204.1010.500.00-17338.95%
DPZ230120P003000002021-12-20 1:10PM EST300.007.002.5011.500.00-312937.70%
DPZ230120P003100002021-10-22 8:37AM EST310.0011.504.5011.800.00-57235.61%
DPZ230120P003200002021-11-10 6:58AM EST320.0010.366.8013.400.00-12434.88%
DPZ230120P003300002021-11-10 6:58AM EST330.0013.608.0014.500.00-11133.54%
DPZ230120P003400002021-12-08 9:35AM EST340.0013.106.5015.000.00-15731.60%
DPZ230120P003500002021-11-26 10:06AM EST350.0013.2010.5014.900.00-102629.14%
DPZ230120P003600002021-11-10 6:58AM EST360.0016.3015.6016.900.00-52028.42%
DPZ230120P003700002021-12-13 10:47AM EST370.0016.8012.3018.200.00-12027.01%
DPZ230120P003800002022-01-03 9:56AM EST380.0013.8414.3019.900.00-11625.81%
DPZ230120P003900002021-11-15 11:22AM EST390.0022.7721.1023.900.00-12426.04%
DPZ230120P004000002022-01-05 3:40PM EST400.0020.5017.8022.50+3.71+22.10%21722.53%
DPZ230120P004100002021-11-26 11:23AM EST410.0027.5819.9024.800.00-1421.36%
DPZ230120P004200002021-12-07 9:45AM EST420.0032.6024.8026.500.00-154819.65%
DPZ230120P004300002021-12-23 11:50AM EST430.0026.4024.5031.700.00-27019.81%
DPZ230120P004400002021-11-10 6:58AM EST440.0048.0032.2037.100.00-11619.81%
DPZ230120P004500002022-01-03 10:03AM EST450.0027.0032.7036.800.00-11516.24%
DPZ230120P004600002021-12-01 12:57PM EST460.0046.0026.8032.100.00-1479.31%
DPZ230120P004700002022-01-05 2:20PM EST470.0040.6140.3042.80-7.29-15.22%121311.46%
DPZ230120P004800002021-12-29 2:01PM EST480.0035.1544.2047.000.00-1387.95%
DPZ230120P004900002021-12-23 1:26PM EST490.0044.1046.0052.400.00-1860.00%
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%
DPZ230120P005300002021-12-06 2:12PM EST530.0079.7067.2071.300.00-1001180.00%
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%