Canada Markets close in 1 hr 57 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
458.46-6.91 (-1.48%)
As of 2:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120C001700002021-03-25 2:57PM EDT170.00198.00223.00233.000.00-110.00%
DPZ230120C001950002020-10-13 12:14PM EDT195.00218.50199.10203.900.00-300.00%
DPZ230120C002000002021-05-04 12:59PM EDT200.00234.00221.10230.000.00-110.00%
DPZ230120C002100002020-12-21 11:24AM EDT210.00189.40174.00183.000.00-110.00%
DPZ230120C002200002021-03-23 11:55AM EDT220.00159.00177.10184.700.00-170.00%
DPZ230120C002500002021-05-04 12:58PM EDT250.00187.70174.60182.400.00-10130.00%
DPZ230120C002600002021-04-16 12:38PM EDT260.00143.40167.50176.500.00-100.00%
DPZ230120C002700002021-06-07 9:53AM EDT270.00170.10191.60201.000.00--044.28%
DPZ230120C002800002021-03-05 10:35AM EDT280.0079.00106.70111.000.00-110.00%
DPZ230120C002900002021-04-29 12:56PM EDT290.00136.50144.30149.400.00-220.00%
DPZ230120C003000002020-10-19 4:11PM EDT300.00137.000.000.000.00--00.00%
DPZ230120C003100002020-10-19 4:11PM EDT310.00131.420.000.000.00--00.00%
DPZ230120C003200002021-04-20 10:14AM EDT320.00102.20125.00133.300.00-1150.00%
DPZ230120C003300002021-06-07 9:36AM EDT330.00117.59142.00148.900.00-11137.84%
DPZ230120C003400002021-06-03 3:25PM EDT340.00107.50132.80139.700.00-304136.19%
DPZ230120C003500002021-06-11 2:52PM EDT350.00120.91125.60132.900.00-11036.27%
DPZ230120C003600002021-06-08 10:31AM EDT360.00109.10118.50126.000.00-11236.11%
DPZ230120C003700002021-06-24 11:21AM EDT370.00114.70111.70118.20+13.40+13.23%213435.22%
DPZ230120C003800002021-06-07 9:36AM EDT380.0083.44104.20110.200.00-11334.13%
DPZ230120C003900002021-06-17 3:59PM EDT390.0097.0095.70104.500.00-11434.33%
DPZ230120C004000002021-06-17 3:59PM EDT400.0090.6591.4099.400.00-24134.71%
DPZ230120C004100002021-05-03 10:59AM EDT410.0072.7060.5065.200.00-45118.52%
DPZ230120C004200002021-06-22 12:42PM EDT420.0080.6279.4085.700.00-12633.14%
DPZ230120C004300002020-10-07 3:59PM EDT430.0091.8959.8067.800.00-7926.46%
DPZ230120C004400002021-06-17 10:18AM EDT440.0067.5065.1073.700.00-21432.07%
DPZ230120C004500002021-05-20 1:24PM EDT450.0047.8560.0069.500.00-22632.27%
DPZ230120C004600002021-06-18 3:45PM EDT460.0059.9055.2063.900.00-27231.66%
DPZ230120C004700002021-06-07 3:20PM EDT470.0042.2049.9058.900.00-2531.24%
DPZ230120C004800002021-06-09 9:46AM EDT480.0043.2145.7053.900.00-1230.71%
DPZ230120C004900002021-05-04 1:49PM EDT490.0036.4625.2031.400.00-4321.49%
DPZ230120C005000002021-05-18 2:32PM EDT500.0032.1238.7047.500.00-13231.08%
DPZ230120C005200002021-06-16 1:40PM EDT520.0029.7030.7039.000.00-1329.99%
DPZ230120C005300002021-06-14 10:27AM EDT530.0023.6028.7035.900.00-252529.86%
DPZ230120C005400002021-06-16 1:40PM EDT540.0024.2024.7031.900.00-11129.17%
DPZ230120C005600002021-06-21 11:41AM EDT560.0024.3519.7025.500.00-23328.25%
DPZ230120C005800002021-06-21 10:54AM EDT580.0018.9215.0021.800.00-22528.41%
DPZ230120C006000002021-06-17 10:01AM EDT600.0014.0010.5018.500.00-13828.49%
DPZ230120C006200002021-06-07 10:19AM EDT620.007.008.3015.600.00-41828.50%
DPZ230120C006400002021-06-18 2:02PM EDT640.0010.005.0012.500.00-116728.05%
DPZ230120C006600002021-06-18 3:05PM EDT660.008.163.1010.200.00-24427.85%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120P001650002021-03-18 3:13PM EDT165.004.300.152.450.00--251.88%
DPZ230120P001700002021-06-21 9:55AM EDT170.001.700.009.600.00-4657.98%
DPZ230120P001950002021-05-03 3:11PM EDT195.002.500.000.000.00-112112.50%
DPZ230120P002000002021-05-03 3:11PM EDT200.002.070.000.000.00-3412.50%
DPZ230120P002100002020-11-03 3:24PM EDT210.0013.500.000.000.00-2012.50%
DPZ230120P002200002021-05-27 1:54PM EDT220.002.900.009.600.00-3353.14%
DPZ230120P002300002021-04-20 1:53PM EDT230.006.602.007.000.00-505446.27%
DPZ230120P002400002021-05-07 12:37PM EDT240.004.802.807.000.00-16743.86%
DPZ230120P002500002021-06-07 11:05AM EDT250.004.664.207.900.00-25642.95%
DPZ230120P002600002020-10-08 2:07PM EDT260.0026.9419.2023.300.00--156.32%
DPZ230120P002700002021-06-21 9:53AM EDT270.007.144.508.400.00-42039.17%
DPZ230120P002800002021-04-13 1:53PM EDT280.0015.306.8014.800.00-177844.41%
DPZ230120P002900002021-06-07 10:30AM EDT290.0010.006.3012.800.00-17539.97%
DPZ230120P003000002021-06-21 11:12AM EDT300.009.507.6013.300.00-112938.25%
DPZ230120P003100002021-05-10 11:32AM EDT310.0015.5012.7017.500.00-67339.97%
DPZ230120P003200002021-05-10 12:02PM EDT320.0017.2011.2017.500.00-121937.70%
DPZ230120P003300002021-06-17 3:08PM EDT330.0015.0010.9017.300.00-11235.32%
DPZ230120P003400002021-05-10 12:04PM EDT340.0022.5017.8024.000.00-104538.29%
DPZ230120P003500002020-10-14 2:06PM EDT350.0054.100.000.000.00-106.25%
DPZ230120P003600002021-06-09 10:51AM EDT360.0028.0018.7025.100.00-11934.48%
DPZ230120P003700002021-06-10 12:23PM EDT370.0026.9522.7026.800.00-12633.34%
DPZ230120P003800002020-10-12 2:09PM EDT380.0073.020.000.000.00-103.13%
DPZ230120P003900002021-05-05 1:30PM EDT390.0041.8635.3040.300.00-1736.86%
DPZ230120P004000002021-05-12 1:28PM EDT400.0043.0031.2036.600.00-2632.28%
DPZ230120P004100002021-06-14 10:00AM EDT410.0040.8335.7041.000.00-1132.30%
DPZ230120P004200002020-09-24 11:05AM EDT420.0087.5091.0096.000.00--257.95%
DPZ230120P004300002021-06-17 3:05PM EDT430.0047.3541.8048.700.00-26531.36%
DPZ230120P004400002021-06-11 9:45AM EDT440.0054.0044.2052.000.00-1230.44%
DPZ230120P004500002021-06-14 10:00AM EDT450.0058.8349.5057.400.00-1630.48%
DPZ230120P004700002021-01-27 4:19PM EDT470.00129.84140.00148.400.00-5568.35%
DPZ230120P005000002021-05-18 10:59AM EDT500.0095.5477.5085.900.00--529.57%
DPZ230120P005400002020-10-19 12:11AM EDT540.00174.700.000.000.00--50.00%
DPZ230120P006400002021-05-05 10:02AM EDT640.00213.20214.10222.400.00-1045.03%