Canada markets open in 6 hours 3 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.61+13.90 (+3.57%)
At close: 04:00PM EDT
403.50 -0.11 (-0.03%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120C001650002021-11-10 7:57AM EDT165.00183.25365.00375.000.00--0403.75%
DPZ230120C001700002021-11-10 7:57AM EDT170.00198.00360.00370.000.00-11386.29%
DPZ230120C001950002021-11-10 7:57AM EDT195.00218.50336.00345.500.00-30323.39%
DPZ230120C002000002022-04-21 9:35AM EDT200.00200.00142.30147.300.00-110.00%
DPZ230120C002100002022-01-28 1:03PM EDT210.00231.51218.00228.000.00-12113.79%
DPZ230120C002200002021-11-10 7:57AM EDT220.00159.00311.50321.500.00-17279.85%
DPZ230120C002400002022-01-24 11:03AM EDT240.00199.11167.00176.300.00-1059.69%
DPZ230120C002500002021-11-23 12:44PM EDT250.00287.35295.50303.800.00-114261.20%
DPZ230120C002600002021-11-10 7:57AM EDT260.00143.40273.50283.000.00-10230.16%
DPZ230120C002700002021-10-20 10:17AM EDT270.00196.50266.10275.000.00-70222.69%
DPZ230120C002800002021-11-10 7:57AM EDT280.0079.00255.00264.500.00-11211.23%
DPZ230120C002900002022-06-06 1:17PM EDT290.0095.00118.60127.100.00-1250.96%
DPZ230120C003000002022-07-01 3:27PM EDT300.00113.05111.00118.30-4.63-3.93%2849.05%
DPZ230120C003100002022-07-01 3:27PM EDT310.00104.80102.30110.10+54.50+108.35%2447.79%
DPZ230120C003200002022-06-07 10:04AM EDT320.0075.3094.70101.200.00-31245.51%
DPZ230120C003300002022-05-18 1:24PM EDT330.0037.2069.6072.600.00-1110.00%
DPZ230120C003400002022-05-11 12:39PM EDT340.0038.3061.6070.600.00-12525.55%
DPZ230120C003500002022-06-23 2:54PM EDT350.0069.7271.1079.500.00-11243.28%
DPZ230120C003600002022-07-01 3:30PM EDT360.0068.1265.0069.70+11.12+19.51%21539.58%
DPZ230120C003700002022-07-01 3:30PM EDT370.0061.4657.5062.60-0.54-0.87%213638.35%
DPZ230120C003800002022-07-01 3:32PM EDT380.0055.1551.2057.20+12.97+30.75%31638.41%
DPZ230120C003900002022-07-01 3:32PM EDT390.0049.2547.2050.60+8.75+21.60%436337.10%
DPZ230120C004000002022-07-01 2:21PM EDT400.0041.8342.0046.80-1.32-3.06%146037.92%
DPZ230120C004100002022-06-22 3:13PM EDT410.0033.9037.9040.100.00-25935.99%
DPZ230120C004200002022-06-22 3:13PM EDT420.0029.6031.7036.100.00-42736.04%
DPZ230120C004300002022-07-01 11:51AM EDT430.0028.2029.5031.80+2.40+9.30%21735.55%
DPZ230120C004400002022-07-01 2:02PM EDT440.0024.7023.8027.00+2.50+11.26%41834.35%
DPZ230120C004500002022-07-01 11:51AM EDT450.0021.0020.9024.40+1.00+5.00%15934.74%
DPZ230120C004600002022-07-01 11:51AM EDT460.0018.1018.0020.20+3.20+21.48%117633.44%
DPZ230120C004700002022-06-30 3:29PM EDT470.0012.5015.1017.800.00-25333.48%
DPZ230120C004800002022-06-30 3:24PM EDT480.0010.2012.0014.600.00-25532.46%
DPZ230120C004900002022-06-30 3:21PM EDT490.008.5011.5013.900.00-13733.70%
DPZ230120C005000002022-07-01 3:47PM EDT500.0010.109.2010.20+1.70+20.24%1624731.50%
DPZ230120C005100002022-06-22 1:32PM EDT510.007.407.709.800.00-16532.73%
DPZ230120C005200002022-06-30 3:01PM EDT520.004.806.207.200.00-15731.02%
DPZ230120C005300002022-06-30 1:51PM EDT530.004.304.507.600.00-112233.07%
DPZ230120C005400002022-06-22 12:34PM EDT540.004.304.705.100.00-16030.77%
DPZ230120C005600002022-07-01 11:01AM EDT560.003.003.204.70+1.60+114.29%115932.70%
DPZ230120C005800002022-05-17 11:49AM EDT580.000.840.553.200.00-13632.11%
DPZ230120C006000002022-06-28 9:30AM EDT600.001.750.252.150.00-218031.60%
DPZ230120C006200002022-04-27 2:37PM EDT620.001.750.103.500.00-84237.10%
DPZ230120C006400002022-04-14 12:42PM EDT640.001.650.200.950.00-212730.86%
DPZ230120C006600002022-03-29 11:38AM EDT660.001.000.054.600.00-14743.53%
DPZ230120C006700002022-03-01 4:15PM EDT670.004.900.404.700.00-2815144.71%
DPZ230120C006800002022-02-03 2:51PM EDT680.005.401.257.100.00-53650.26%
DPZ230120C006900002022-03-24 3:04PM EDT690.002.300.201.700.00-1938.29%
DPZ230120C007000002022-03-01 4:14PM EDT700.003.700.205.000.00-62548.13%
DPZ230120C007100002022-02-04 12:11PM EDT710.004.140.706.200.00-13051.45%
DPZ230120C007200002022-03-01 11:31AM EDT720.003.200.103.200.00-816645.55%
DPZ230120C007300002022-01-10 10:33AM EDT730.008.100.805.400.00-1251.62%
DPZ230120C007400002021-11-10 7:57AM EDT740.009.7010.5018.900.00--10067.47%
DPZ230120C007500002022-06-14 1:34PM EDT750.001.000.004.400.00-15451.06%
DPZ230120C007600002022-01-13 11:00AM EDT760.004.700.404.600.00-3210052.34%
DPZ230120C007700002022-04-01 10:49AM EDT770.002.260.003.500.00-112050.34%
DPZ230120C007800002022-01-24 12:54PM EDT780.002.710.105.000.00-2354.84%
DPZ230120C007900002022-04-01 10:49AM EDT790.002.240.004.400.00-11854.19%
DPZ230120C008000002022-06-21 12:15PM EDT800.000.060.004.800.00-384255.91%
DPZ230120C008200002022-01-24 12:54PM EDT820.002.210.054.500.00-2250.03%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230120P001650002022-05-18 11:41AM EDT165.002.700.502.000.00-27462.92%
DPZ230120P001700002021-11-10 7:58AM EDT170.002.200.305.000.00-1811270.03%
DPZ230120P001750002022-01-11 3:23PM EDT175.002.000.554.500.00-1267.27%
DPZ230120P001800002022-05-17 1:34PM EDT180.002.800.902.400.00-27860.17%
DPZ230120P001900002022-04-14 2:42PM EDT190.002.552.704.600.00-111366.36%
DPZ230120P001950002022-07-01 1:58PM EDT195.001.510.152.25-2.97-66.29%116551.82%
DPZ230120P002000002022-06-27 10:21AM EDT200.002.001.352.600.00-11854.94%
DPZ230120P002100002022-04-28 3:42PM EDT210.004.753.303.700.00-25558.13%
DPZ230120P002200002022-06-30 2:27PM EDT220.002.481.903.400.00-213351.35%
DPZ230120P002300002022-05-11 12:52PM EDT230.009.504.104.600.00-56253.91%
DPZ230120P002400002022-07-01 12:51PM EDT240.003.503.103.50+1.40+66.67%16347.93%
DPZ230120P002500002022-05-11 2:55PM EDT250.0013.004.606.500.00-211250.36%
DPZ230120P002600002022-06-24 3:14PM EDT260.005.003.404.700.00-14644.99%
DPZ230120P002700002022-06-30 3:44PM EDT270.006.304.706.200.00-18945.26%
DPZ230120P002800002022-06-30 2:14PM EDT280.007.306.006.400.00-254542.49%
DPZ230120P002900002022-06-22 10:59AM EDT290.008.406.407.500.00-18541.40%
DPZ230120P003000002022-06-27 1:58PM EDT300.009.608.3010.300.00-218142.74%
DPZ230120P003100002022-06-27 1:59PM EDT310.0011.009.8011.100.00-910340.59%
DPZ230120P003200002022-07-01 11:51AM EDT320.0013.0011.0012.90-0.70-5.11%111639.68%
DPZ230120P003300002022-07-01 1:54PM EDT330.0014.5013.4015.00-1.60-9.94%119138.87%
DPZ230120P003400002022-07-01 1:58PM EDT340.0016.9015.7016.70-2.70-13.78%36837.35%
DPZ230120P003500002022-07-01 2:36PM EDT350.0019.7016.3018.90-2.10-9.63%26736.16%
DPZ230120P003600002022-07-01 2:36PM EDT360.0022.6021.0022.70-0.68-2.92%132836.30%
DPZ230120P003700002022-07-01 1:40PM EDT370.0025.8021.0025.70-1.10-4.09%24035.32%
DPZ230120P003800002022-07-01 11:04AM EDT380.0031.2027.0029.30+0.89+2.94%12434.60%
DPZ230120P003900002022-07-01 1:25PM EDT390.0034.5030.5034.80-15.70-31.27%23935.23%
DPZ230120P004000002022-07-01 12:15PM EDT400.0039.3034.6038.10-10.70-21.40%32933.62%
DPZ230120P004100002022-07-01 1:34PM EDT410.0043.9040.1044.00-6.10-12.20%221033.92%
DPZ230120P004200002022-07-01 3:30PM EDT420.0047.1045.2047.60-12.90-21.50%25531.96%
DPZ230120P004300002022-06-14 3:26PM EDT430.0069.8551.7054.900.00-57332.79%
DPZ230120P004400002022-06-22 12:15PM EDT440.0066.3057.6060.000.00-13531.45%
DPZ230120P004500002022-06-30 1:25PM EDT450.0073.0063.4067.800.00-11532.13%
DPZ230120P004600002022-06-24 9:37AM EDT460.0075.1570.1073.400.00-15030.53%
DPZ230120P004700002022-07-01 1:38PM EDT470.0082.0076.7081.30-57.54-41.24%519230.73%
DPZ230120P004800002022-06-21 10:15AM EDT480.00101.1582.7089.300.00-13730.77%
DPZ230120P004900002022-05-24 11:06AM EDT490.00151.50104.60109.700.00-18342.87%
DPZ230120P005000002022-06-16 9:59AM EDT500.00123.00100.40104.100.00-19428.54%
DPZ230120P005100002022-01-18 2:39PM EDT510.0081.7199.30106.100.00-2320.00%
DPZ230120P005200002022-06-13 9:59AM EDT520.00149.00116.60122.100.00-12928.95%
DPZ230120P005300002022-03-23 12:12PM EDT530.00141.19151.80158.200.00-411755.44%
DPZ230120P005400002022-05-18 1:18PM EDT540.00216.02159.00166.800.00-105555.22%
DPZ230120P005600002022-01-04 2:47PM EDT560.0079.00130.90137.300.00-440.00%
DPZ230120P006000002022-03-08 10:54AM EDT600.00207.94206.80215.600.00-18052.01%
DPZ230120P006200002021-11-10 7:58AM EDT620.00167.50120.00126.700.00--40.00%
DPZ230120P006400002021-11-10 7:58AM EDT640.00185.40134.00142.300.00-220.00%
DPZ230120P006600002021-11-10 7:58AM EDT660.00196.70149.50157.100.00--950.00%
DPZ230120P006700002021-11-10 7:58AM EDT670.00210.70157.00166.000.00--130.00%
DPZ230120P006800002021-11-10 7:58AM EDT680.00198.30164.50172.700.00--30.00%
DPZ230120P006900002021-11-10 7:58AM EDT690.00218.20173.00182.000.00-220.00%
DPZ230120P007000002021-11-10 7:58AM EDT700.00216.20181.00190.300.00--20.00%
DPZ230120P007200002022-03-15 10:49AM EDT720.00328.20325.70334.100.00-3063.98%
DPZ230120P007500002022-02-28 10:56AM EDT750.00327.14337.00346.000.00-1000.00%
DPZ230120P007600002022-02-28 10:56AM EDT760.00337.12347.00355.900.00-1000.00%
DPZ230120P008000002022-01-24 11:30AM EDT800.00362.39391.50400.500.00-5554.32%