Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
521.41-5.83 (-1.11%)
At close: 04:00PM EDT
521.54 +0.13 (+0.02%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240628C004350002024-05-21 11:50AM EDT435.0081.6583.3092.900.00--161.72%
DPZ240628C004700002024-06-10 12:51PM EDT470.0052.0049.0058.000.00-1162.16%
DPZ240628C004850002024-06-11 11:28AM EDT485.0037.0034.6042.900.00-1249.71%
DPZ240628C005000002024-06-11 9:31AM EDT500.0030.0020.6028.300.00-1138.27%
DPZ240628C005050002024-06-03 10:01AM EDT505.0016.3516.9022.200.00-1130.66%
DPZ240628C005100002024-06-12 9:30AM EDT510.0024.3514.2019.200.00-1931.49%
DPZ240628C005150002024-06-12 10:24AM EDT515.0023.0011.7013.800.00-1425.39%
DPZ240628C005200002024-06-11 1:10PM EDT520.0011.738.5011.800.00-1827.24%
DPZ240628C005250002024-06-14 2:11PM EDT525.008.406.908.20-3.10-26.96%21424.20%
DPZ240628C005300002024-06-14 2:32PM EDT530.007.205.109.10-1.70-19.10%41331.52%
DPZ240628C005350002024-06-14 3:43PM EDT535.005.002.604.50-2.40-32.43%3823.84%
DPZ240628C005400002024-06-14 3:50PM EDT540.003.202.504.10+0.33+11.50%882126.49%
DPZ240628C005450002024-06-14 2:15PM EDT545.002.521.552.35-0.68-21.25%1924.07%
DPZ240628C005500002024-06-14 3:59PM EDT550.001.451.001.95-0.70-32.56%45925.50%
DPZ240628C005550002024-06-03 2:57PM EDT555.003.400.101.250.00-1524.93%
DPZ240628C005600002024-06-14 2:49PM EDT560.000.950.002.10-0.20-17.39%11031.78%
DPZ240628C005650002024-06-03 3:41PM EDT565.001.720.002.900.00-31038.05%
DPZ240628C005700002024-05-21 2:16PM EDT570.001.240.002.450.00--638.77%
DPZ240628C005750002024-06-12 1:21PM EDT575.001.320.002.200.00-1140.13%
DPZ240628C005850002024-06-05 2:44PM EDT585.001.830.004.600.00--256.06%
DPZ240628C006000002024-06-10 3:27PM EDT600.001.430.002.850.00-1155.69%
DPZ240628C006700002024-06-13 12:57PM EDT670.000.050.000.400.00-32054.49%
DPZ240628C006800002024-06-13 12:55PM EDT680.000.050.000.400.00-505957.28%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240628P002900002024-06-06 9:51AM EDT290.000.050.003.900.00--1169.04%
DPZ240628P003000002024-06-06 9:51AM EDT300.000.050.000.200.00--10106.25%
DPZ240628P004050002024-06-13 11:39AM EDT405.000.120.002.700.00-5577.08%
DPZ240628P004300002024-05-28 11:49AM EDT430.000.580.002.800.00-141462.24%
DPZ240628P004350002024-05-28 11:49AM EDT435.000.650.003.100.00-141460.55%
DPZ240628P004550002024-05-30 2:31PM EDT455.001.830.102.900.00-101056.89%
DPZ240628P004600002024-05-30 2:31PM EDT460.002.150.152.900.00-111153.50%
DPZ240628P004650002024-05-20 12:39PM EDT465.001.510.002.950.00--150.37%
DPZ240628P004700002024-05-31 10:22AM EDT470.002.930.204.700.00-11254.78%
DPZ240628P004750002024-05-28 1:37PM EDT475.003.050.203.100.00-101044.24%
DPZ240628P004800002024-05-28 1:37PM EDT480.003.740.253.200.00-101041.20%
DPZ240628P004850002024-06-12 11:08AM EDT485.000.550.351.250.00-32328.28%
DPZ240628P004900002024-06-13 12:55PM EDT490.002.590.851.300.00-3725.54%
DPZ240628P004950002024-06-07 11:24AM EDT495.004.390.605.700.00-6938.92%
DPZ240628P004975002024-06-11 11:21AM EDT497.502.341.056.000.00--237.76%
DPZ240628P005000002024-06-13 1:55PM EDT500.001.801.752.600.00-5724.57%
DPZ240628P005050002024-06-14 1:48PM EDT505.002.632.453.20-3.57-57.58%6422.85%
DPZ240628P005075002024-06-14 3:21PM EDT507.502.581.957.60-1.22-32.11%6233.41%
DPZ240628P005100002024-06-14 3:21PM EDT510.003.633.604.40-5.00-57.94%12322.28%
DPZ240628P005125002024-06-11 11:21AM EDT512.505.683.705.100.00--221.92%
DPZ240628P005150002024-06-06 2:16PM EDT515.0012.534.906.700.00-1123.63%
DPZ240628P005200002024-06-10 2:38PM EDT520.007.905.407.800.00-3820.86%
DPZ240628P005250002024-05-21 3:59PM EDT525.0018.605.8010.700.00-111221.50%
DPZ240628P005275002024-06-11 2:18PM EDT527.5011.6510.9012.000.00--121.03%
DPZ240628P005300002024-06-11 9:56AM EDT530.0015.0012.5015.300.00--025.44%
DPZ240628P005325002024-06-14 3:55PM EDT532.5014.0013.7015.30+4.00+40.00%9921.01%
DPZ240628P005400002024-06-10 3:55PM EDT540.0019.1518.8022.100.00--124.68%