Canada markets close in 2 hours 52 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
433.48+6.19 (+1.45%)
As of 1:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521C002400002021-05-05 1:57PM EDT240.00188.88189.10197.900.00--7165.63%
DPZ210521C002500002021-04-29 10:50AM EDT250.00150.30179.10187.900.00-11154.69%
DPZ210521C002700002021-04-06 12:31PM EDT270.00108.90156.00164.400.00--1212.21%
DPZ210521C002900002021-04-07 11:24AM EDT290.0092.40137.60146.800.00--1238.87%
DPZ210521C003000002021-05-11 9:30AM EDT300.00128.4591.9099.300.00-220.00%
DPZ210521C003400002021-05-14 1:04PM EDT340.0089.0489.4097.300.00-24166.72%
DPZ210521C003500002021-04-30 3:52PM EDT350.0072.2079.3087.500.00-1116153.82%
DPZ210521C003550002021-04-26 3:32PM EDT355.0047.9074.3082.500.00--3146.24%
DPZ210521C003600002021-04-30 10:19AM EDT360.0067.5569.3078.000.00-12572.56%
DPZ210521C003700002021-05-14 11:14AM EDT370.0058.1059.6067.500.00-69056.06%
DPZ210521C003725002021-05-03 10:11AM EDT372.5057.0457.1065.000.00-8654.10%
DPZ210521C003750002021-04-29 10:11AM EDT375.0021.4054.6062.500.00--551.95%
DPZ210521C003800002021-05-10 10:16AM EDT380.0050.8449.6057.500.00-534108.72%
DPZ210521C003850002021-04-30 11:54AM EDT385.0039.8445.3052.200.00-1152.93%
DPZ210521C003875002021-04-29 9:48AM EDT387.5013.1044.5049.300.00--364.21%
DPZ210521C003900002021-05-17 9:38AM EDT390.0041.1542.1046.40+3.15+8.29%129458.89%
DPZ210521C003925002021-04-21 3:28PM EDT392.5015.9037.2045.000.00--289.93%
DPZ210521C003950002021-04-30 3:32PM EDT395.0028.1735.2041.700.00-32279.57%
DPZ210521C003975002021-04-26 10:04AM EDT397.5014.2032.5039.100.00-21075.09%
DPZ210521C004000002021-05-12 10:22AM EDT400.0032.7532.6034.80+5.46+20.01%113554.54%
DPZ210521C004025002021-05-03 10:02AM EDT402.5028.3528.4033.700.00-42664.53%
DPZ210521C004050002021-05-17 10:38AM EDT405.0026.3527.3031.10-10.93-29.32%133560.12%
DPZ210521C004075002021-05-07 12:53PM EDT407.5018.3022.1030.000.00-14466.83%
DPZ210521C004100002021-05-10 2:53PM EDT410.0019.1422.8025.000.00-521643.76%
DPZ210521C004125002021-05-17 12:13AM EDT412.5011.9019.3022.600.00--141.31%
DPZ210521C004150002021-05-11 12:13PM EDT415.0014.1017.0020.100.00-1013437.89%
DPZ210521C004175002021-05-03 11:35AM EDT417.5019.6013.1018.200.00-3438.84%
DPZ210521C004200002021-05-14 9:44AM EDT420.0012.5510.6015.10+1.57+14.30%126530.85%
DPZ210521C004225002021-05-17 12:13AM EDT422.509.3011.1014.900.00--1041.42%
DPZ210521C004250002021-05-14 10:29AM EDT425.006.799.9010.800.00-1316727.75%
DPZ210521C004275002021-05-17 12:13AM EDT427.506.208.209.100.00--2427.91%
DPZ210521C004300002021-05-17 10:04AM EDT430.006.406.807.50+2.05+47.13%338327.72%
DPZ210521C004325002021-05-14 3:52PM EDT432.503.475.405.800.00-71026.20%
DPZ210521C004350002021-05-17 9:37AM EDT435.004.304.104.70+1.35+45.76%106426.76%
DPZ210521C004375002021-05-14 9:52AM EDT437.502.773.103.50+0.17+6.54%63225.90%
DPZ210521C004400002021-05-17 9:48AM EDT440.002.752.202.65+1.10+66.67%1247825.90%
DPZ210521C004425002021-05-17 12:13AM EDT442.501.201.602.000.00--2226.12%
DPZ210521C004450002021-05-17 12:06PM EDT445.001.201.101.50+0.23+23.71%205726.43%
DPZ210521C004475002021-05-17 9:39AM EDT447.500.870.801.10-0.08-8.42%114226.65%
DPZ210521C004500002021-05-17 12:06PM EDT450.000.610.600.80+0.15+32.61%2121826.91%
DPZ210521C004550002021-05-14 10:57AM EDT455.000.390.300.50-0.01-2.50%153328.74%
DPZ210521C004600002021-05-17 10:59AM EDT460.000.250.150.40-0.10-28.57%1012631.96%
DPZ210521C004650002021-05-17 12:13AM EDT465.000.95-0.000.00--412.50%
DPZ210521C004700002021-05-14 2:10PM EDT470.000.100.001.300.00-19553.39%
DPZ210521C004800002021-05-03 1:41PM EDT480.000.300.001.050.00--251.71%
DPZ210521C004900002021-05-17 12:13AM EDT490.002.21-0.500.00--159.38%
DPZ210521C004950002021-05-17 12:13AM EDT495.002.01-1.050.00--173.39%
DPZ210521C005000002021-05-12 10:14AM EDT500.000.400.004.300.00-25991.92%
DPZ210521C005100002021-05-17 12:13AM EDT510.000.30-4.300.00--2122.35%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521P001900002021-04-13 3:11PM EDT190.000.060.004.300.00-33402.98%
DPZ210521P002500002021-04-20 11:33AM EDT250.000.050.004.300.00--5282.57%
DPZ210521P002600002021-04-29 9:40AM EDT260.000.050.000.100.00-620157.03%
DPZ210521P002700002021-03-22 3:06PM EDT270.000.900.004.300.00--1248.54%
DPZ210521P002800002021-04-13 3:12PM EDT280.000.600.004.300.00-1101232.32%
DPZ210521P002900002021-04-05 3:37PM EDT290.000.850.005.200.00--2225.78%
DPZ210521P003000002021-04-29 3:49PM EDT300.000.060.001.100.00-200345156.74%
DPZ210521P003100002021-04-26 9:45AM EDT310.000.700.001.050.00-120100143.46%
DPZ210521P003200002021-05-05 1:30PM EDT320.002.100.001.050.00-1190131.54%
DPZ210521P003300002021-04-28 9:30AM EDT330.000.450.004.300.00-149157.76%
DPZ210521P003400002021-05-10 10:50AM EDT340.000.250.004.300.00-176143.85%
DPZ210521P003500002021-05-13 1:44PM EDT350.000.310.000.050.00-652966.02%
DPZ210521P003550002021-04-28 1:14PM EDT355.000.950.004.300.00-214123.36%
DPZ210521P003600002021-05-10 10:50AM EDT360.000.240.000.100.00-127162.31%
DPZ210521P003650002021-05-06 3:10PM EDT365.000.880.004.300.00-110109.91%
DPZ210521P003700002021-05-14 11:54AM EDT370.000.140.050.20+0.09+180.00%1013260.55%
DPZ210521P003725002021-04-28 3:50PM EDT372.500.400.004.300.00-51299.88%
DPZ210521P003750002021-05-11 12:44PM EDT375.000.370.004.300.00-12496.53%
DPZ210521P003775002021-04-29 2:39PM EDT377.500.570.004.300.00-1393.21%
DPZ210521P003800002021-05-11 10:04AM EDT380.000.500.004.300.00-39089.87%
DPZ210521P003825002021-04-27 9:45AM EDT382.505.700.004.300.00-2386.55%
DPZ210521P003850002021-05-10 2:20PM EDT385.000.220.004.300.00-72683.20%
DPZ210521P003875002021-04-29 2:39PM EDT387.501.070.004.400.00-12180.40%
DPZ210521P003900002021-05-13 1:02PM EDT390.000.050.000.750.00-116850.98%
DPZ210521P003925002021-05-04 9:30AM EDT392.500.600.004.400.00-24273.68%
DPZ210521P003950002021-05-12 3:12PM EDT395.000.720.004.100.00-27668.80%
DPZ210521P003975002021-04-30 1:58PM EDT397.500.870.001.250.00-25356.84%
DPZ210521P004000002021-05-17 10:10AM EDT400.000.200.150.35-0.15-42.86%2228940.19%
DPZ210521P004025002021-05-12 9:47AM EDT402.500.370.050.75-0.96-72.18%15744.41%
DPZ210521P004050002021-05-14 10:48AM EDT405.000.300.000.50-0.40-57.14%16037.79%
DPZ210521P004075002021-05-17 12:32PM EDT407.500.360.200.55-0.59-62.11%112035.86%
DPZ210521P004100002021-05-14 10:56AM EDT410.001.100.250.550.00-831333.08%
DPZ210521P004125002021-05-17 11:44AM EDT412.500.470.350.60-0.98-67.59%142630.96%
DPZ210521P004150002021-05-17 10:51AM EDT415.000.860.500.80-0.67-43.79%679430.35%
DPZ210521P004175002021-05-17 12:32PM EDT417.500.880.700.95-1.92-68.57%142428.74%
DPZ210521P004200002021-05-17 11:33AM EDT420.001.301.001.25-1.55-54.39%4923528.03%
DPZ210521P004225002021-05-17 11:52AM EDT422.501.651.351.65-1.66-50.15%13927.41%
DPZ210521P004250002021-05-17 12:25PM EDT425.002.051.852.25-2.16-51.31%238827.33%
DPZ210521P004275002021-05-14 1:45PM EDT427.503.252.452.95-2.10-39.25%31626.98%
DPZ210521P004300002021-05-17 12:05PM EDT430.004.003.303.80-2.70-40.30%1621426.60%
DPZ210521P004325002021-05-17 10:14AM EDT432.505.384.404.90-1.92-26.30%111926.59%
DPZ210521P004350002021-05-17 12:13AM EDT435.008.905.506.200.00--326.66%
DPZ210521P004375002021-05-17 12:13AM EDT437.5015.306.807.600.00--526.32%
DPZ210521P004400002021-05-12 12:53PM EDT440.0014.408.709.200.00-14526.07%
DPZ210521P004450002021-05-17 12:13AM EDT445.0018.9011.1014.200.00---34.03%
DPZ210521P004475002021-05-17 12:13AM EDT447.5021.3014.2016.700.00--237.72%
DPZ210521P004500002021-05-13 9:52AM EDT450.0027.0016.1018.600.00-11837.21%
DPZ210521P004600002021-05-11 3:33PM EDT460.0036.7025.2028.600.00-121149.71%
DPZ210521P004700002021-05-17 12:13AM EDT470.0028.5033.5040.000.00--172.47%