Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
433.65+5.64 (+1.32%)
At close: 04:00PM EST
434.00 +0.35 (+0.08%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240315C002200002023-10-12 8:41AM EST220.00149.00158.00166.400.00-110.00%
DPZ240315C002400002024-01-17 3:14PM EST240.00182.01178.10187.700.00-110.00%
DPZ240315C002500002023-12-07 9:35AM EST250.00163.00148.30157.600.00-120.00%
DPZ240315C002600002023-10-16 1:59PM EST260.0096.80122.00130.700.00--20.00%
DPZ240315C002700002023-08-08 10:59AM EST270.00135.59126.50131.700.00-120.00%
DPZ240315C002800002023-10-16 11:46AM EST280.0077.10103.60110.500.00-460.00%
DPZ240315C002900002023-11-27 10:15AM EST290.00100.10123.00132.000.00-1150.00%
DPZ240315C003000002023-11-15 2:31PM EST300.0090.90100.00108.500.00-120.00%
DPZ240315C003100002023-11-08 11:00AM EST310.0070.3088.0094.900.00-1130.00%
DPZ240315C003200002023-11-28 10:33AM EST320.0073.3092.00101.000.00-2220.00%
DPZ240315C003300002024-02-14 1:27PM EST330.0092.27100.00109.000.00-23765.26%
DPZ240315C003400002023-11-14 10:34AM EST340.0054.3071.1073.400.00-6220.00%
DPZ240315C003500002024-01-17 10:03AM EST350.0076.1073.0080.800.00-21650.00%
DPZ240315C003600002023-12-22 3:28PM EST360.0060.7861.3069.100.00-1660.00%
DPZ240315C003700002024-01-29 11:13AM EST370.0062.2260.2069.800.00-113371.52%
DPZ240315C003800002024-02-23 3:13PM EST380.0056.3451.0060.00+7.94+16.40%923064.16%
DPZ240315C003900002024-02-21 1:38PM EST390.0035.6045.7049.400.00-117353.73%
DPZ240315C004000002024-02-23 3:42PM EST400.0037.0536.9042.70+3.45+10.27%733356.28%
DPZ240315C004100002024-02-23 2:37PM EST410.0030.1029.4031.50+4.10+15.77%228643.54%
DPZ240315C004125002024-02-20 3:58PM EST412.5018.3027.6032.000.00--349.74%
DPZ240315C004150002024-02-21 11:06AM EST415.0018.5025.8030.800.00--250.79%
DPZ240315C004175002024-02-23 3:45PM EST417.5024.3024.6025.20+8.70+55.77%16539.85%
DPZ240315C004200002024-02-23 11:23AM EST420.0022.7522.6023.80+2.71+13.52%1527040.31%
DPZ240315C004225002024-02-23 2:42PM EST422.5022.0021.3021.90+7.60+52.78%171139.28%
DPZ240315C004250002024-02-22 2:16PM EST425.0017.3919.7020.400.00-121339.16%
DPZ240315C004275002024-02-22 2:22PM EST427.5016.3018.3018.90+0.40+2.52%2438.89%
DPZ240315C004300002024-02-23 3:59PM EST430.0017.2016.9017.50+2.74+18.95%4036738.72%
DPZ240315C004350002024-02-23 3:09PM EST435.0014.7514.2015.10+2.55+20.90%2338.88%
DPZ240315C004400002024-02-23 3:58PM EST440.0012.2912.0012.70+2.12+20.85%2529238.43%
DPZ240315C004425002024-02-23 2:42PM EST442.5011.4610.9011.50+4.86+73.64%20237.96%
DPZ240315C004450002024-02-21 3:56PM EST445.006.309.9010.700.00--238.35%
DPZ240315C004500002024-02-23 3:59PM EST450.008.408.208.80+1.66+24.63%7968937.90%
DPZ240315C004550002024-02-23 3:56PM EST455.007.006.607.30+3.76+116.05%31137.91%
DPZ240315C004600002024-02-23 3:59PM EST460.005.605.306.00+1.15+25.84%3531437.89%
DPZ240315C004650002024-02-23 3:54PM EST465.004.594.304.80+1.02+28.57%5337.57%
DPZ240315C004700002024-02-23 3:34PM EST470.003.703.004.00+0.84+29.37%10824938.02%
DPZ240315C004800002024-02-23 3:59PM EST480.002.352.302.65+0.35+17.50%1158338.39%
DPZ240315C004900002024-02-23 12:35PM EST490.001.541.401.70+0.41+36.28%24038.64%
DPZ240315C005000002024-02-23 3:42PM EST500.001.000.901.10+0.10+11.11%183839.11%
DPZ240315C005100002024-02-23 3:34PM EST510.000.600.303.30+0.15+33.33%22722056.49%
DPZ240315C005200002024-02-23 11:58AM EST520.000.650.151.25-0.42-39.25%53248.47%
DPZ240315C005300002024-02-23 12:04PM EST530.000.050.151.10-1.26-96.18%1851.04%
DPZ240315C005400002024-02-07 12:12PM EST540.000.250.052.750.00-51357.42%
DPZ240315C005500002024-01-19 9:30AM EST550.000.150.052.700.00-1160.89%
DPZ240315C005600002024-02-20 3:20PM EST560.000.050.002.650.00-4563.99%
DPZ240315C005700002024-02-20 3:21PM EST570.000.080.002.650.00-101167.44%
DPZ240315C005800002023-09-21 2:07PM EST580.000.850.054.500.00-2178.87%
DPZ240315C005900002024-02-23 3:26PM EST590.000.150.000.30-0.20-57.14%3253.76%
DPZ240315C006000002024-02-01 12:40PM EST600.000.150.000.250.00-23955.08%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240315P001700002023-12-05 3:38PM EST170.000.270.002.600.00--2206.84%
DPZ240315P001750002023-12-04 11:31AM EST175.000.340.000.200.00--0144.14%
DPZ240315P001900002023-11-09 12:00PM EST190.000.360.001.500.00-19168.95%
DPZ240315P001950002023-09-13 8:30AM EST195.000.830.000.000.00--2050.00%
DPZ240315P002100002023-10-10 12:23PM EST210.001.180.150.800.00-13140.58%
DPZ240315P002200002023-09-21 8:35AM EST220.001.000.602.100.00--1155.59%
DPZ240315P002400002023-11-07 1:17PM EST240.000.850.051.500.00-12125.64%
DPZ240315P002500002024-02-01 12:40PM EST250.000.050.003.800.00-614137.96%
DPZ240315P002600002024-01-22 10:45AM EST260.000.200.002.600.00-35120.56%
DPZ240315P002700002023-12-14 9:30AM EST270.000.600.002.900.00-17115.11%
DPZ240315P002750002024-02-20 3:22PM EST275.000.050.002.000.00--4104.05%
DPZ240315P002800002024-02-20 3:22PM EST280.000.050.000.250.00-29975.00%
DPZ240315P002850002024-02-20 3:22PM EST285.000.050.000.250.00--1072.27%
DPZ240315P002900002024-02-20 3:19PM EST290.000.100.050.250.00-56971.00%
DPZ240315P002950002024-02-20 3:19PM EST295.000.200.002.000.00--690.06%
DPZ240315P003000002024-02-23 3:11PM EST300.000.100.000.100.00-27858.01%
DPZ240315P003100002024-01-09 11:17AM EST310.001.000.101.150.00-33873.83%
DPZ240315P003200002024-02-20 2:17PM EST320.000.400.000.450.00-237958.15%
DPZ240315P003300002024-02-23 3:28PM EST330.000.220.055.20-0.36-62.07%29582.80%
DPZ240315P003400002024-02-23 3:14PM EST340.000.400.151.15-0.44-52.38%1068956.42%
DPZ240315P003500002024-02-22 2:07PM EST350.000.800.151.45-0.02-2.44%116452.69%
DPZ240315P003600002024-02-23 3:13PM EST360.000.800.300.80-0.60-42.86%3942646.89%
DPZ240315P003700002024-02-23 2:11PM EST370.001.250.601.00-0.25-16.67%2015443.12%
DPZ240315P003750002024-02-23 2:50PM EST375.001.350.801.25-1.42-51.26%15942.24%
DPZ240315P003800002024-02-23 3:25PM EST380.001.710.701.55-1.39-44.84%15318641.31%
DPZ240315P003850002024-02-23 3:57PM EST385.001.851.451.95-2.10-53.16%291240.58%
DPZ240315P003900002024-02-23 3:56PM EST390.002.302.002.45-2.50-52.08%52712939.89%
DPZ240315P003950002024-02-23 3:57PM EST395.003.002.553.20-2.80-48.28%161139.81%
DPZ240315P003975002024-02-23 2:59PM EST397.503.813.003.50-2.57-40.28%121139.22%
DPZ240315P004000002024-02-23 3:56PM EST400.003.803.504.00-1.70-30.91%40836939.29%
DPZ240315P004025002024-02-21 1:45PM EST402.508.103.904.500.00--1339.18%
DPZ240315P004100002024-02-23 2:59PM EST410.006.405.606.20-1.10-14.67%1912438.57%
DPZ240315P004125002024-02-22 3:49PM EST412.508.806.406.900.00-202138.47%
DPZ240315P004150002024-02-23 3:21PM EST415.007.857.107.70-1.30-14.21%20338.49%
DPZ240315P004175002024-02-21 11:36AM EST417.5013.807.908.400.00--1638.07%
DPZ240315P004200002024-02-23 3:56PM EST420.009.108.809.30-1.80-16.51%1711338.04%
DPZ240315P004225002024-02-22 10:25AM EST422.5014.729.7010.300.00-1138.12%
DPZ240315P004250002024-02-22 12:05PM EST425.0015.0010.8011.300.00-1138.02%
DPZ240315P004275002024-02-23 3:26PM EST427.5013.0511.8012.40-1.55-10.62%6338.01%
DPZ240315P004300002024-02-23 3:00PM EST430.0013.6912.9013.50-7.49-35.36%568137.85%
DPZ240315P004400002024-02-23 3:56PM EST440.0018.5318.1018.90-4.27-18.73%44038.06%
DPZ240315P004500002024-02-09 11:18AM EST450.0029.5024.2025.200.00-21338.04%