Canada markets open in 2 hours 31 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
449.99+2.76 (+0.62%)
At close: 04:00PM EST
449.95 -0.04 (-0.01%)
Pre-Market: 05:23AM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240621C001650002023-08-04 2:50PM EST165.00237.00228.00235.000.00-170.00%
DPZ240621C001900002023-07-18 12:31PM EST190.00211.10201.10209.400.00-220.00%
DPZ240621C002600002023-07-06 12:49PM EST260.0092.39147.10155.000.00--10.00%
DPZ240621C002700002023-11-27 10:15AM EST270.00123.30145.40154.800.00-2320.00%
DPZ240621C002800002023-11-07 9:55AM EST280.00101.70126.40134.700.00--10.00%
DPZ240621C003000002024-01-18 11:08AM EST300.00135.35123.00132.000.00-550.00%
DPZ240621C003100002024-01-08 2:54PM EST310.00102.00114.10123.000.00-310.00%
DPZ240621C003200002024-02-21 12:36PM EST320.00105.200.000.000.00-100.00%
DPZ240621C003300002024-01-03 3:36PM EST330.0084.8096.20104.800.00-6150.00%
DPZ240621C003400002024-02-20 11:43AM EST340.0088.200.000.000.00-5160.00%
DPZ240621C003500002024-02-27 10:22AM EST350.00107.630.000.000.00-1160.00%
DPZ240621C003600002024-02-26 11:44AM EST360.00109.970.000.000.00-5240.00%
DPZ240621C003700002024-01-17 9:54AM EST370.0071.4066.9069.100.00-160.00%
DPZ240621C003800002024-03-04 1:48PM EST380.0077.500.000.000.00-8120.00%
DPZ240621C003900002024-02-26 3:03PM EST390.0079.200.000.000.00-100.00%
DPZ240621C004000002024-02-26 11:44AM EST400.0073.920.000.000.00-6440.00%
DPZ240621C004100002024-02-28 11:30AM EST410.0054.250.000.000.00-2390.00%
DPZ240621C004200002024-02-29 3:51PM EST420.0043.700.000.000.00-12330.00%
DPZ240621C004300002024-03-04 11:16AM EST430.0037.200.000.000.00-1730.00%
DPZ240621C004400002024-02-29 3:34PM EST440.0030.670.000.000.00-100.00%
DPZ240621C004500002024-03-04 10:09AM EST450.0027.560.000.000.00-31170.00%
DPZ240621C004600002024-02-28 10:32AM EST460.0020.400.000.000.00-8450.78%
DPZ240621C004700002024-03-01 12:30PM EST470.0017.000.000.000.00-101.56%
DPZ240621C004800002024-03-04 12:37PM EST480.0013.000.000.000.00-2703.13%
DPZ240621C004900002024-02-27 10:35AM EST490.0011.220.000.000.00-103.13%
DPZ240621C005000002024-03-04 9:39AM EST500.008.000.000.000.00-11733.13%
DPZ240621C005100002024-03-04 1:45PM EST510.006.300.000.000.00-1806.25%
DPZ240621C005200002024-03-04 1:03PM EST520.004.600.000.000.00-1286.25%
DPZ240621C005300002024-03-01 3:54PM EST530.003.550.000.000.00-291116.25%
DPZ240621C005400002024-02-29 12:57PM EST540.003.010.000.000.00-1106.25%
DPZ240621C005500002024-03-04 9:30AM EST550.002.100.000.000.00-306.25%
DPZ240621C005600002024-02-26 12:27PM EST560.003.010.000.000.00-506.25%
DPZ240621C005700002024-02-20 10:15AM EST570.001.050.000.000.00-1126.25%
DPZ240621C005800002024-01-17 3:27PM EST580.001.300.401.250.00-4926.76%
DPZ240621C005900002023-12-05 9:52AM EST590.001.100.351.200.00-12227.95%
DPZ240621C006000002024-02-26 12:32PM EST600.001.180.000.000.00-1412.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240621P001650002024-03-04 9:30AM EST165.000.750.000.000.00-1125.00%
DPZ240621P001700002023-09-26 11:21AM EST170.001.120.102.450.00-1190.99%
DPZ240621P001750002024-02-07 1:16PM EST175.000.250.000.000.00-1025.00%
DPZ240621P001900002024-01-22 12:14PM EST190.000.550.002.600.00-6581.65%
DPZ240621P001950002024-01-30 10:17AM EST195.000.500.000.500.00-32362.99%
DPZ240621P002000002023-12-15 9:47AM EST200.000.920.151.500.00-1471.85%
DPZ240621P002100002024-02-14 12:11PM EST210.000.400.000.000.00-1425.00%
DPZ240621P002200002023-10-10 1:40PM EST220.003.201.102.250.00-808072.12%
DPZ240621P002300002024-02-14 1:20PM EST230.000.350.000.000.00-11025.00%
DPZ240621P002400002024-02-16 9:53AM EST240.000.650.000.000.00-1025.00%
DPZ240621P002500002024-02-21 12:58PM EST250.001.500.000.000.00-33925.00%
DPZ240621P002600002024-01-31 3:02PM EST260.001.000.100.000.00-17225.00%
DPZ240621P002700002024-02-26 9:47AM EST270.000.900.000.000.00-24912.50%
DPZ240621P002800002024-02-15 2:02PM EST280.001.100.000.000.00-1012.50%
DPZ240621P002900002024-01-19 3:44PM EST290.001.700.602.600.00-1517151.64%
DPZ240621P003000002024-02-15 3:55PM EST300.002.140.000.000.00-122212.50%
DPZ240621P003100002024-02-23 1:20PM EST310.001.950.000.000.00-3012.50%
DPZ240621P003200002024-02-26 2:50PM EST320.000.860.000.000.00-34812.50%
DPZ240621P003300002024-02-27 2:10PM EST330.001.350.000.000.00-1012.50%
DPZ240621P003400002024-02-29 12:57PM EST340.001.670.000.000.00-115412.50%
DPZ240621P003500002024-03-01 3:51PM EST350.001.600.000.000.00-56412.50%
DPZ240621P003600002024-03-01 10:16AM EST360.002.530.000.000.00-101166.25%
DPZ240621P003700002024-03-04 12:41PM EST370.003.410.000.000.00-61516.25%
DPZ240621P003800002024-03-04 12:41PM EST380.004.350.000.000.00-672026.25%
DPZ240621P003900002024-03-04 1:01PM EST390.005.600.000.000.00-3706.25%
DPZ240621P004000002024-03-01 2:45PM EST400.007.200.000.000.00-12353.13%
DPZ240621P004100002024-03-04 12:12PM EST410.009.490.000.000.00-2353.13%
DPZ240621P004200002024-03-04 12:18PM EST420.0012.000.000.000.00-311413.13%
DPZ240621P004300002024-03-04 3:34PM EST430.0014.400.000.000.00-539891.56%
DPZ240621P004400002024-03-04 3:26PM EST440.0017.850.000.000.00-2000.78%
DPZ240621P004500002024-03-04 2:02PM EST450.0022.350.000.000.00-3100.00%
DPZ240621P004600002024-03-04 10:55AM EST460.0028.100.000.000.00-2390.00%
DPZ240621P004700002024-02-27 12:21PM EST470.0033.700.000.000.00-2130.00%
DPZ240621P004800002024-02-28 10:35AM EST480.0040.250.000.000.00-130.00%
DPZ240621P004900002024-02-26 2:05PM EST490.0040.400.000.000.00-220.00%
DPZ240621P005200002023-07-21 1:46PM EST520.00133.90136.30146.000.00-1098.15%
DPZ240621P005700002024-02-26 9:31AM EST570.00100.800.000.000.00-110.00%