Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120C00165000 | 2021-11-10 6:57AM EST | 165.00 | 183.25 | 365.00 | 375.00 | 0.00 | - | 5 | 0 | 228.13% |
| DPZ230120C00170000 | 2021-11-10 6:57AM EST | 170.00 | 198.00 | 360.00 | 370.00 | 0.00 | - | 1 | 1 | 220.90% |
| DPZ230120C00195000 | 2021-11-10 6:57AM EST | 195.00 | 218.50 | 333.70 | 342.90 | 0.00 | - | 3 | 0 | 188.36% |
| DPZ230120C00200000 | 2021-11-10 6:57AM EST | 200.00 | 234.00 | 331.00 | 338.00 | 0.00 | - | 1 | 1 | 185.07% |
| DPZ230120C00210000 | 2021-11-10 6:57AM EST | 210.00 | 189.40 | 319.20 | 331.00 | 0.00 | - | 1 | 1 | 176.44% |
| DPZ230120C00220000 | 2021-11-10 6:57AM EST | 220.00 | 159.00 | 309.60 | 321.50 | 0.00 | - | 1 | 7 | 168.31% |
| DPZ230120C00250000 | 2021-11-23 11:44AM EST | 250.00 | 287.35 | 297.20 | 305.40 | 0.00 | - | 1 | 14 | 162.96% |
| DPZ230120C00260000 | 2021-11-10 6:57AM EST | 260.00 | 143.40 | 273.50 | 283.00 | 0.00 | - | 1 | 0 | 141.92% |
| DPZ230120C00270000 | 2021-10-20 9:17AM EST | 270.00 | 196.50 | 266.10 | 275.00 | 0.00 | - | 7 | 0 | 137.85% |
| DPZ230120C00280000 | 2021-11-10 6:57AM EST | 280.00 | 79.00 | 255.00 | 264.50 | 0.00 | - | 1 | 1 | 131.02% |
| DPZ230120C00290000 | 2021-11-10 6:57AM EST | 290.00 | 136.50 | 245.90 | 253.00 | 0.00 | - | 2 | 2 | 125.00% |
| DPZ230120C00300000 | 2021-12-29 12:54PM EST | 300.00 | 260.10 | 224.20 | 232.50 | 0.00 | - | 1 | 7 | 109.96% |
| DPZ230120C00310000 | 2021-11-10 6:57AM EST | 310.00 | 131.42 | 227.90 | 237.50 | 0.00 | - | - | 1 | 117.05% |
| DPZ230120C00320000 | 2021-11-10 6:57AM EST | 320.00 | 209.00 | 218.50 | 228.50 | 0.00 | - | 5 | 12 | 112.60% |
| DPZ230120C00330000 | 2021-11-10 6:57AM EST | 330.00 | 169.20 | 210.00 | 219.50 | 0.00 | - | 1 | 10 | 108.67% |
| DPZ230120C00340000 | 2021-10-29 10:21AM EST | 340.00 | 158.55 | 200.10 | 207.90 | 0.00 | - | 30 | 19 | 103.31% |
| DPZ230120C00350000 | 2021-11-10 6:57AM EST | 350.00 | 149.03 | 194.80 | 199.00 | 0.00 | - | 1 | 8 | 100.88% |
| DPZ230120C00360000 | 2021-11-10 6:57AM EST | 360.00 | 147.40 | 182.70 | 189.90 | 0.00 | - | 4 | 14 | 95.93% |
| DPZ230120C00370000 | 2021-12-30 9:47AM EST | 370.00 | 205.19 | 162.30 | 170.80 | 0.00 | - | 122 | 134 | 84.72% |
| DPZ230120C00380000 | 2021-12-28 1:12PM EST | 380.00 | 188.89 | 155.00 | 162.50 | 0.00 | - | 1 | 20 | 82.15% |
| DPZ230120C00390000 | 2021-12-15 3:15PM EST | 390.00 | 156.20 | 148.70 | 154.80 | 0.00 | - | 3 | 12 | 80.12% |
| DPZ230120C00400000 | 2021-12-29 12:53PM EST | 400.00 | 176.71 | 139.70 | 146.90 | 0.00 | - | 1 | 41 | 77.14% |
| DPZ230120C00410000 | 2021-11-10 6:57AM EST | 410.00 | 101.40 | 145.00 | 154.00 | 0.00 | - | 4 | 60 | 83.64% |
| DPZ230120C00420000 | 2021-12-02 10:49AM EST | 420.00 | 131.03 | 163.20 | 169.90 | 0.00 | - | 1 | 24 | 97.07% |
| DPZ230120C00430000 | 2021-11-05 11:38AM EST | 430.00 | 102.58 | 126.60 | 133.50 | 0.00 | - | 4 | 17 | 75.86% |
| DPZ230120C00440000 | 2021-11-05 9:12AM EST | 440.00 | 96.20 | 121.50 | 126.50 | 0.00 | - | 2 | 15 | 74.30% |
| DPZ230120C00450000 | 2021-12-02 2:32PM EST | 450.00 | 116.58 | 139.10 | 145.70 | 0.00 | - | 1 | 25 | 87.76% |
| DPZ230120C00460000 | 2021-11-01 9:59AM EST | 460.00 | 70.00 | 97.00 | 105.50 | 0.00 | - | 1 | 101 | 64.74% |
| DPZ230120C00470000 | 2021-12-21 2:46PM EST | 470.00 | 104.05 | 91.80 | 97.90 | 0.00 | - | 1 | 31 | 62.94% |
| DPZ230120C00480000 | 2021-12-08 9:42AM EST | 480.00 | 112.26 | 89.60 | 95.70 | 0.00 | - | 1 | 32 | 63.55% |
| DPZ230120C00490000 | 2021-12-08 9:42AM EST | 490.00 | 106.71 | 83.70 | 89.70 | 0.00 | - | 1 | 12 | 61.91% |
| DPZ230120C00500000 | 2021-12-27 1:31PM EST | 500.00 | 107.70 | 73.60 | 80.00 | 0.00 | - | 2 | 49 | 57.93% |
| DPZ230120C00510000 | 2021-12-27 1:28PM EST | 510.00 | 100.20 | 66.70 | 74.00 | 0.00 | - | 4 | 103 | 55.89% |
| DPZ230120C00520000 | 2022-01-04 10:16AM EST | 520.00 | 79.48 | 63.80 | 70.00 | 0.00 | - | 5 | 24 | 55.52% |
| DPZ230120C00530000 | 2021-12-31 10:39AM EST | 530.00 | 85.84 | 58.90 | 66.00 | 0.00 | - | 2 | 52 | 54.49% |
| DPZ230120C00540000 | 2022-01-04 2:26PM EST | 540.00 | 63.50 | 53.60 | 61.30 | 0.00 | - | 4 | 54 | 53.08% |
| DPZ230120C00560000 | 2022-01-04 10:21AM EST | 560.00 | 59.00 | 45.90 | 52.00 | 0.00 | - | 9 | 145 | 50.88% |
| DPZ230120C00580000 | 2022-01-05 11:38AM EST | 580.00 | 46.50 | 39.80 | 44.20 | -0.30 | -0.64% | 1 | 35 | 50.62% |
| DPZ230120C00600000 | 2022-01-05 3:46PM EST | 600.00 | 37.00 | 33.60 | 36.40 | -19.00 | -33.93% | 176 | 140 | 48.18% |
| DPZ230120C00620000 | 2022-01-03 11:33AM EST | 620.00 | 37.50 | 26.70 | 32.60 | 0.00 | - | 3 | 26 | 47.96% |
| DPZ230120C00640000 | 2022-01-03 11:34AM EST | 640.00 | 32.00 | 21.60 | 27.50 | 0.00 | - | 4 | 131 | 46.59% |
| DPZ230120C00660000 | 2021-12-30 9:50AM EST | 660.00 | 34.61 | 17.70 | 21.80 | 0.00 | - | 5 | 49 | 44.42% |
| DPZ230120C00670000 | 2021-12-30 11:43AM EST | 670.00 | 30.95 | 14.40 | 21.30 | 0.00 | - | 6 | 151 | 44.94% |
| DPZ230120C00680000 | 2021-12-31 1:51PM EST | 680.00 | 27.24 | 12.00 | 19.40 | 0.00 | - | 14 | 45 | 44.35% |
| DPZ230120C00690000 | 2021-12-31 1:51PM EST | 690.00 | 24.87 | 12.50 | 17.40 | 0.00 | - | 14 | 17 | 43.58% |
| DPZ230120C00700000 | 2021-12-31 1:51PM EST | 700.00 | 23.73 | 12.90 | 17.10 | 0.00 | - | 32 | 37 | 44.15% |
| DPZ230120C00710000 | 2021-12-31 1:51PM EST | 710.00 | 21.80 | 9.60 | 16.20 | 0.00 | - | 32 | 54 | 44.19% |
| DPZ230120C00720000 | 2021-11-11 12:34PM EST | 720.00 | 10.00 | 13.50 | 21.70 | 0.00 | - | 112 | 158 | 49.46% |
| DPZ230120C00730000 | 2021-11-10 6:57AM EST | 730.00 | 15.98 | 12.00 | 20.10 | 0.00 | - | 2 | 0 | 48.98% |
| DPZ230120C00740000 | 2021-11-10 6:57AM EST | 740.00 | 9.70 | 10.50 | 16.60 | 0.00 | - | - | 100 | 46.82% |
| DPZ230120C00750000 | 2021-12-13 12:00PM EST | 750.00 | 14.00 | 5.20 | 11.80 | 0.00 | - | 1 | 54 | 43.08% |
| DPZ230120C00760000 | 2022-01-03 9:47AM EST | 760.00 | 14.30 | 5.20 | 8.40 | 0.00 | - | 1 | 100 | 40.07% |
| DPZ230120C00770000 | 2021-12-30 12:27PM EST | 770.00 | 13.30 | 6.40 | 7.70 | 0.00 | - | 100 | 108 | 39.86% |
| DPZ230120C00780000 | 2021-12-31 2:36PM EST | 780.00 | 11.83 | 4.70 | 9.80 | 0.00 | - | 2 | 5 | 42.96% |
| DPZ230120C00790000 | 2021-12-15 1:23PM EST | 790.00 | 7.88 | 2.00 | 10.50 | 0.00 | - | 3 | 6 | 44.37% |
| DPZ230120C00800000 | 2022-01-03 3:04PM EST | 800.00 | 8.54 | 1.50 | 10.00 | 0.00 | - | 7 | 29 | 44.45% |
| DPZ230120C00820000 | 2021-12-31 2:36PM EST | 820.00 | 8.24 | 0.50 | 10.00 | 0.00 | - | 2 | 2 | 45.66% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ230120P00165000 | 2021-12-13 9:53AM EST | 165.00 | 1.85 | 0.20 | 3.80 | 0.00 | - | 1 | 73 | 53.89% |
| DPZ230120P00170000 | 2021-11-10 6:58AM EST | 170.00 | 2.20 | 0.35 | 4.10 | 0.00 | - | 18 | 112 | 53.42% |
| DPZ230120P00175000 | 2021-11-10 6:58AM EST | 175.00 | 2.90 | 0.40 | 5.20 | 0.00 | - | - | 1 | 54.29% |
| DPZ230120P00180000 | 2021-11-10 6:58AM EST | 180.00 | 3.25 | 0.45 | 5.30 | 0.00 | - | 1 | 77 | 53.05% |
| DPZ230120P00190000 | 2021-11-10 6:58AM EST | 190.00 | 4.04 | 0.60 | 5.60 | 0.00 | - | 12 | 7 | 50.92% |
| DPZ230120P00195000 | 2021-11-30 1:54PM EST | 195.00 | 3.19 | 0.80 | 4.90 | 0.00 | - | 3 | 165 | 54.76% |
| DPZ230120P00200000 | 2021-12-13 9:53AM EST | 200.00 | 2.77 | 1.50 | 10.00 | 0.00 | - | 1 | 21 | 55.35% |
| DPZ230120P00210000 | 2021-11-10 6:58AM EST | 210.00 | 3.53 | 0.90 | 5.70 | 0.00 | - | 8 | 51 | 52.23% |
| DPZ230120P00220000 | 2021-11-16 3:41PM EST | 220.00 | 3.20 | 1.20 | 6.00 | 0.00 | - | 10 | 58 | 50.03% |
| DPZ230120P00230000 | 2021-11-10 6:58AM EST | 230.00 | 5.62 | 1.30 | 7.00 | 0.00 | - | 22 | 62 | 49.23% |
| DPZ230120P00240000 | 2021-12-09 3:29PM EST | 240.00 | 4.71 | 1.50 | 9.60 | 0.00 | - | 2 | 0 | 50.90% |
| DPZ230120P00250000 | 2021-12-29 3:49PM EST | 250.00 | 3.88 | 2.00 | 10.00 | 0.00 | - | 5 | 64 | 48.70% |
| DPZ230120P00260000 | 2021-12-01 3:08PM EST | 260.00 | 5.55 | 1.65 | 8.40 | 0.00 | - | 1 | 35 | 43.60% |
| DPZ230120P00270000 | 2021-11-10 6:58AM EST | 270.00 | 7.48 | 2.80 | 9.20 | 0.00 | - | 1 | 22 | 42.22% |
| DPZ230120P00280000 | 2021-12-09 3:29PM EST | 280.00 | 6.96 | 1.50 | 10.00 | 0.00 | - | 1 | 0 | 40.80% |
| DPZ230120P00290000 | 2021-11-10 6:58AM EST | 290.00 | 8.20 | 4.10 | 10.50 | 0.00 | - | 1 | 73 | 38.95% |
| DPZ230120P00300000 | 2021-12-20 1:10PM EST | 300.00 | 7.00 | 2.50 | 11.50 | 0.00 | - | 3 | 129 | 37.70% |
| DPZ230120P00310000 | 2021-10-22 8:37AM EST | 310.00 | 11.50 | 4.50 | 11.80 | 0.00 | - | 5 | 72 | 35.61% |
| DPZ230120P00320000 | 2021-11-10 6:58AM EST | 320.00 | 10.36 | 6.80 | 13.40 | 0.00 | - | 1 | 24 | 34.88% |
| DPZ230120P00330000 | 2021-11-10 6:58AM EST | 330.00 | 13.60 | 8.00 | 14.50 | 0.00 | - | 1 | 11 | 33.54% |
| DPZ230120P00340000 | 2021-12-08 9:35AM EST | 340.00 | 13.10 | 6.50 | 15.00 | 0.00 | - | 1 | 57 | 31.60% |
| DPZ230120P00350000 | 2021-11-26 10:06AM EST | 350.00 | 13.20 | 10.50 | 14.90 | 0.00 | - | 10 | 26 | 29.14% |
| DPZ230120P00360000 | 2021-11-10 6:58AM EST | 360.00 | 16.30 | 15.60 | 16.90 | 0.00 | - | 5 | 20 | 28.42% |
| DPZ230120P00370000 | 2021-12-13 10:47AM EST | 370.00 | 16.80 | 12.30 | 18.20 | 0.00 | - | 1 | 20 | 27.01% |
| DPZ230120P00380000 | 2022-01-03 9:56AM EST | 380.00 | 13.84 | 14.30 | 19.90 | 0.00 | - | 1 | 16 | 25.81% |
| DPZ230120P00390000 | 2021-11-15 11:22AM EST | 390.00 | 22.77 | 21.10 | 23.90 | 0.00 | - | 1 | 24 | 26.04% |
| DPZ230120P00400000 | 2022-01-05 3:40PM EST | 400.00 | 20.50 | 17.80 | 22.50 | +3.71 | +22.10% | 2 | 17 | 22.53% |
| DPZ230120P00410000 | 2021-11-26 11:23AM EST | 410.00 | 27.58 | 19.90 | 24.80 | 0.00 | - | 1 | 4 | 21.36% |
| DPZ230120P00420000 | 2021-12-07 9:45AM EST | 420.00 | 32.60 | 24.80 | 26.50 | 0.00 | - | 15 | 48 | 19.65% |
| DPZ230120P00430000 | 2021-12-23 11:50AM EST | 430.00 | 26.40 | 24.50 | 31.70 | 0.00 | - | 2 | 70 | 19.81% |
| DPZ230120P00440000 | 2021-11-10 6:58AM EST | 440.00 | 48.00 | 32.20 | 37.10 | 0.00 | - | 1 | 16 | 19.81% |
| DPZ230120P00450000 | 2022-01-03 10:03AM EST | 450.00 | 27.00 | 32.70 | 36.80 | 0.00 | - | 1 | 15 | 16.24% |
| DPZ230120P00460000 | 2021-12-01 12:57PM EST | 460.00 | 46.00 | 26.80 | 32.10 | 0.00 | - | 1 | 47 | 9.31% |
| DPZ230120P00470000 | 2022-01-05 2:20PM EST | 470.00 | 40.61 | 40.30 | 42.80 | -7.29 | -15.22% | 1 | 213 | 11.46% |
| DPZ230120P00480000 | 2021-12-29 2:01PM EST | 480.00 | 35.15 | 44.20 | 47.00 | 0.00 | - | 1 | 38 | 7.95% |
| DPZ230120P00490000 | 2021-12-23 1:26PM EST | 490.00 | 44.10 | 46.00 | 52.40 | 0.00 | - | 1 | 86 | 0.00% |
| DPZ230120P00500000 | 2021-12-27 11:16AM EST | 500.00 | 45.50 | 50.40 | 58.20 | 0.00 | - | 1 | 92 | 0.00% |
| DPZ230120P00510000 | 2021-12-06 2:12PM EST | 510.00 | 70.90 | 55.10 | 60.60 | 0.00 | - | 24 | 30 | 0.00% |
| DPZ230120P00520000 | 2021-12-29 2:01PM EST | 520.00 | 48.78 | 61.60 | 67.30 | 0.00 | - | 1 | 30 | 0.00% |
| DPZ230120P00530000 | 2021-12-06 2:12PM EST | 530.00 | 79.70 | 67.20 | 71.30 | 0.00 | - | 100 | 118 | 0.00% |
| DPZ230120P00540000 | 2021-12-20 12:14PM EST | 540.00 | 75.90 | 70.10 | 78.10 | 0.00 | - | 1 | 51 | 0.00% |
| DPZ230120P00560000 | 2022-01-04 1:47PM EST | 560.00 | 79.00 | 84.20 | 88.70 | 0.00 | - | 4 | 4 | 0.00% |
| DPZ230120P00600000 | 2021-12-07 12:57PM EST | 600.00 | 115.80 | 109.60 | 115.00 | 0.00 | - | 18 | 20 | 0.00% |
| DPZ230120P00620000 | 2021-11-10 6:58AM EST | 620.00 | 167.50 | 120.00 | 126.70 | 0.00 | - | - | 4 | 0.00% |
| DPZ230120P00640000 | 2021-11-10 6:58AM EST | 640.00 | 185.40 | 134.00 | 142.30 | 0.00 | - | 1 | 2 | 0.00% |
| DPZ230120P00660000 | 2021-11-10 6:58AM EST | 660.00 | 196.70 | 151.60 | 157.10 | 0.00 | - | - | 95 | 0.00% |
| DPZ230120P00670000 | 2021-11-10 6:58AM EST | 670.00 | 210.70 | 157.00 | 166.00 | 0.00 | - | - | 13 | 0.00% |
| DPZ230120P00680000 | 2021-11-10 6:58AM EST | 680.00 | 198.30 | 167.70 | 173.50 | 0.00 | - | - | 3 | 0.00% |
| DPZ230120P00690000 | 2021-11-10 6:58AM EST | 690.00 | 218.20 | 175.70 | 182.00 | 0.00 | - | 2 | 2 | 0.00% |
| DPZ230120P00700000 | 2021-11-10 6:58AM EST | 700.00 | 216.20 | 184.00 | 191.10 | 0.00 | - | - | 2 | 0.00% |
| DPZ230120P00720000 | 2021-11-10 6:58AM EST | 720.00 | 239.50 | 200.30 | 207.00 | 0.00 | - | - | 3 | 0.00% |
| DPZ230120P00750000 | 2021-11-10 6:58AM EST | 750.00 | 258.40 | 223.50 | 233.00 | 0.00 | - | - | 1 | 0.00% |
| DPZ230120P00800000 | 2021-11-10 6:58AM EST | 800.00 | 269.60 | 272.30 | 278.00 | 0.00 | - | - | 5 | 0.00% |
