Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.03-1.86 (-0.43%)
At close: 4:00PM EDT

430.00 -0.03 (-0.01%)
After hours: 4:55PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120C001650002021-03-15 12:07AM EDT165.00183.250.000.000.00--00.00%
DPZ230120C001700002021-03-25 2:57PM EDT170.00198.00223.00233.000.00-110.00%
DPZ230120C001950002020-10-13 12:14PM EDT195.00218.50197.50202.500.00-300.00%
DPZ230120C002000002021-05-04 12:59PM EDT200.00234.00225.50235.500.00-1141.26%
DPZ230120C002100002020-12-21 11:24AM EDT210.00189.40174.00183.000.00-110.00%
DPZ230120C002200002021-03-23 11:55AM EDT220.00159.00177.10184.700.00-100.00%
DPZ230120C002500002021-05-04 12:58PM EDT250.00187.70179.10188.000.00-101334.25%
DPZ230120C002600002021-04-16 12:38PM EDT260.00143.40169.50178.900.00-1033.31%
DPZ230120C002700002021-03-03 4:42PM EDT270.0090.00113.10120.200.00--10.00%
DPZ230120C002800002021-03-05 10:35AM EDT280.0079.00106.70111.000.00-110.00%
DPZ230120C002900002021-04-29 12:56PM EDT290.00136.50145.50153.400.00-2231.78%
DPZ230120C003000002021-05-04 12:15PM EDT300.00144.61137.50143.600.00-11129.98%
DPZ230120C003100002020-10-19 4:11PM EDT310.00131.42106.80116.000.00--00.00%
DPZ230120C003200002021-04-20 10:14AM EDT320.00102.20121.00130.000.00-11530.79%
DPZ230120C003300002021-05-03 2:27PM EDT330.00121.00115.00123.000.00-11230.72%
DPZ230120C003400002021-04-29 3:07PM EDT340.00102.75107.00115.000.00-11229.88%
DPZ230120C003500002021-05-03 1:53PM EDT350.00105.00101.30108.000.00-11129.56%
DPZ230120C003600002021-05-04 3:08PM EDT360.00102.1094.80100.500.00-11528.83%
DPZ230120C003700002021-03-22 1:27PM EDT370.0057.0068.3073.500.00-213317.16%
DPZ230120C003800002021-04-30 11:42AM EDT380.0081.7082.1087.900.00-11328.35%
DPZ230120C003900002021-04-30 10:21AM EDT390.0079.4474.5081.800.00-11528.03%
DPZ230120C004000002021-05-03 10:42AM EDT400.0078.0069.5076.400.00-24327.93%
DPZ230120C004100002021-05-03 10:59AM EDT410.0072.7064.0070.900.00-45127.67%
DPZ230120C004200002021-04-30 12:53PM EDT420.0060.8259.0065.400.00-2627.29%
DPZ230120C004300002021-05-05 3:40PM EDT430.0060.0654.0060.500.00-12027.07%
DPZ230120C004400002021-04-30 12:42PM EDT440.0051.5049.5056.500.00-132227.15%
DPZ230120C004500002021-05-05 12:31PM EDT450.0050.6045.0052.200.00-12126.98%
DPZ230120C004600002021-04-30 10:18AM EDT460.0046.8041.0048.700.00-16027.06%
DPZ230120C004700002021-04-30 9:42AM EDT470.0041.0037.2043.300.00-1326.19%
DPZ230120C004800002021-04-30 10:05AM EDT480.0037.7633.1039.100.00-1125.75%
DPZ230120C004900002021-05-04 1:49PM EDT490.0036.4631.0035.200.00-4325.34%
DPZ230120C005000002021-05-03 12:13PM EDT500.0033.7328.3032.100.00-13225.19%
DPZ230120C005200002021-05-04 1:49PM EDT520.0027.5221.8026.500.00-6424.88%
DPZ230120C005300002021-04-12 12:37PM EDT530.0016.0319.8024.000.00-2624.72%
DPZ230120C005400002021-02-25 1:22PM EDT540.008.507.0011.600.00-281218.97%
DPZ230120C005600002021-04-12 12:37PM EDT560.0011.1212.8017.600.00-31224.27%
DPZ230120C005800002021-04-20 10:01AM EDT580.009.9511.5014.300.00-21324.07%
DPZ230120C006000002021-05-05 3:18PM EDT600.0012.007.9011.600.00-23923.90%
DPZ230120C006200002021-05-03 3:43PM EDT620.0010.006.909.200.00-42023.63%
DPZ230120C006400002021-05-05 2:46PM EDT640.007.673.7010.800.00-316926.16%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120P001650002021-03-18 3:13PM EDT165.004.300.152.450.00--242.37%
DPZ230120P001750002021-03-24 12:22PM EDT175.002.900.305.000.00--146.55%
DPZ230120P001900002021-03-31 10:36AM EDT190.003.610.654.800.00-6742.38%
DPZ230120P001950002021-05-03 3:11PM EDT195.002.500.353.700.00-112138.84%
DPZ230120P002000002021-05-03 3:11PM EDT200.002.070.403.900.00-3438.19%
DPZ230120P002100002021-03-01 11:41AM EDT210.0010.805.208.500.00-1743.86%
DPZ230120P002200002021-03-31 10:36AM EDT220.006.212.706.400.00-4238.40%
DPZ230120P002300002021-04-20 1:53PM EDT230.006.601.406.200.00-505435.97%
DPZ230120P002400002021-05-04 3:42PM EDT240.005.104.309.900.00-16838.76%
DPZ230120P002500002021-04-30 10:36AM EDT250.006.805.306.800.00-105632.79%
DPZ230120P002600002021-04-13 1:28PM EDT260.0010.906.4010.300.00-13434.95%
DPZ230120P002700002021-04-29 11:48AM EDT270.0010.507.809.900.00-12032.50%
DPZ230120P002800002021-04-13 1:53PM EDT280.0015.309.3011.000.00-177831.64%
DPZ230120P002900002021-04-13 1:53PM EDT290.0017.8011.0013.100.00-208031.59%
DPZ230120P003000002021-05-05 3:45PM EDT300.0013.1011.5017.800.00-1811633.38%
DPZ230120P003100002021-03-19 3:40PM EDT310.0033.0021.1026.000.00-17637.10%
DPZ230120P003200002021-03-24 1:02PM EDT320.0033.3025.0027.400.00-22335.78%
DPZ230120P003300002021-03-29 1:02PM EDT330.0033.9525.7030.200.00-12135.30%
DPZ230120P003400002021-04-29 11:20AM EDT340.0027.8021.0025.800.00-15030.42%
DPZ230120P003500002021-04-30 10:39AM EDT350.0029.0524.0028.900.00-111130.13%
DPZ230120P003600002021-01-08 10:30AM EDT360.0056.8555.0064.400.00-21347.11%
DPZ230120P003700002021-04-30 10:39AM EDT370.0036.2530.6035.200.00-112429.24%
DPZ230120P003800002021-04-28 12:29PM EDT380.0045.8034.2038.800.00-51128.86%
DPZ230120P003900002021-05-05 1:30PM EDT390.0041.8637.4042.600.00-1728.48%
DPZ230120P004000002021-04-06 1:15PM EDT400.0067.3542.5046.600.00-1428.08%
DPZ230120P004100002021-04-08 1:21PM EDT410.0072.6045.0051.300.00-1127.90%
DPZ230120P004200002021-05-04 3:07PM EDT420.0054.5050.0057.000.00-1328.07%
DPZ230120P004300002020-10-26 2:14PM EDT430.0099.2096.00100.400.00-386345.41%
DPZ230120P004500002021-05-04 12:15PM EDT450.0072.0066.3073.500.00-1327.61%
DPZ230120P004600002021-04-08 3:36PM EDT460.00104.4071.5079.700.00-181427.56%
DPZ230120P004700002021-01-27 4:19PM EDT470.00129.84140.00148.400.00-5553.57%
DPZ230120P005400002020-10-19 4:11PM EDT540.00174.70173.90182.300.00--048.15%
DPZ230120P006000002021-02-25 1:01PM EDT600.00271.00228.50237.000.00--151.83%
DPZ230120P006400002021-05-05 10:02AM EDT640.00213.20212.10220.400.00-1025.97%