Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
397.58+1.04 (+0.26%)
At close: 04:00PM EDT
397.80 +0.22 (+0.06%)
After hours: 04:57PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220701C003200002022-05-17 2:00PM EDT320.0026.7457.0061.800.00--20.00%
DPZ220701C003350002022-05-23 10:42AM EDT335.0017.2553.2059.300.00-110.00%
DPZ220701C003400002022-05-18 11:37AM EDT340.0010.0036.9041.600.00--20.00%
DPZ220701C003450002022-05-24 11:16AM EDT345.0014.1549.3055.800.00-11122.56%
DPZ220701C003500002022-05-16 1:06PM EDT350.0011.2035.9039.600.00--20.00%
DPZ220701C003550002022-06-13 2:33PM EDT355.0029.0838.1047.300.00-3450.88%
DPZ220701C003600002022-06-23 10:41AM EDT360.0030.9033.1041.800.00-110105.69%
DPZ220701C003650002022-06-02 10:46AM EDT365.0013.5529.9036.100.00-21289.69%
DPZ220701C003700002022-06-24 12:54PM EDT370.0022.7026.1030.700.00-21350.64%
DPZ220701C003750002022-06-22 2:49PM EDT375.0020.1020.9027.200.00-41651.47%
DPZ220701C003775002022-06-22 12:12PM EDT377.5017.9019.6024.700.00-2553.42%
DPZ220701C003800002022-06-23 12:13PM EDT380.0015.7017.8019.700.00-21349.45%
DPZ220701C003825002022-06-23 3:50PM EDT382.5017.1512.5018.700.00-101556.95%
DPZ220701C003850002022-06-27 12:32PM EDT385.0012.9013.2015.40-0.20-1.53%143445.83%
DPZ220701C003875002022-06-27 1:46PM EDT387.5012.1012.4013.40+1.60+15.24%1444.39%
DPZ220701C003900002022-06-27 1:46PM EDT390.0010.1010.5011.60-0.50-4.72%123343.68%
DPZ220701C003925002022-06-24 1:51PM EDT392.509.008.909.70+1.10+13.92%51341.60%
DPZ220701C003950002022-06-27 11:00AM EDT395.007.207.308.20+1.90+35.85%22841.28%
DPZ220701C003975002022-06-27 1:16PM EDT397.505.906.006.60-0.10-1.67%82739.51%
DPZ220701C004000002022-06-27 3:53PM EDT400.004.704.505.80+0.10+2.17%65541.69%
DPZ220701C004025002022-06-27 3:39PM EDT402.503.603.604.70+0.14+4.05%1341.20%
DPZ220701C004050002022-06-27 3:37PM EDT405.002.751.853.40+0.35+14.58%82038.44%
DPZ220701C004075002022-06-27 3:05PM EDT407.502.502.102.90+0.30+13.64%9140.03%
DPZ220701C004100002022-06-27 2:58PM EDT410.002.321.602.60-0.03-1.28%101942.47%
DPZ220701C004150002022-06-27 3:05PM EDT415.001.120.751.15+0.12+12.00%6437.92%
DPZ220701C004200002022-06-27 11:47AM EDT420.000.550.450.650.00-84638.38%
DPZ220701C004250002022-06-24 3:45PM EDT425.000.550.200.450.00-4640.87%
DPZ220701C004300002022-06-27 2:34PM EDT430.000.260.101.05-0.30-53.57%1856.45%
DPZ220701C004350002022-06-27 12:49PM EDT435.000.190.051.25+0.09+90.00%4455.81%
DPZ220701C004600002022-06-22 3:55PM EDT460.000.100.004.300.00--10106.74%
DPZ220701C005000002022-06-22 10:14AM EDT500.000.050.000.800.00--2108.11%
DPZ220701C005100002022-06-27 12:30PM EDT510.000.010.000.05-0.02-66.67%4161483.59%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220701P002200002022-06-17 9:36AM EDT220.000.050.000.050.00-10633190.63%
DPZ220701P002300002022-06-27 10:55AM EDT230.000.010.000.05-0.04-80.00%2586176.56%
DPZ220701P002400002022-06-21 1:21PM EDT240.000.050.004.300.00--10298.68%
DPZ220701P002500002022-06-27 10:55AM EDT250.000.010.000.05-0.08-88.89%20616151.56%
DPZ220701P002600002022-06-22 12:18PM EDT260.000.050.000.200.00-558160.55%
DPZ220701P002700002022-06-22 1:28PM EDT270.000.050.000.050.00--15128.13%
DPZ220701P002800002022-06-22 12:17PM EDT280.000.050.004.300.00-2176220.46%
DPZ220701P002850002022-06-22 12:17PM EDT285.000.050.004.300.00-24211.33%
DPZ220701P002900002022-05-25 12:27PM EDT290.002.600.000.250.00--3126.17%
DPZ220701P002950002022-05-16 1:52PM EDT295.005.050.004.000.00--2190.28%
DPZ220701P003000002022-06-27 12:31PM EDT300.000.050.000.10-0.05-50.00%1211102.34%
DPZ220701P003050002022-05-24 10:02AM EDT305.006.200.001.500.00-18141.36%
DPZ220701P003100002022-06-17 3:58PM EDT310.000.350.004.200.00-322166.41%
DPZ220701P003150002022-06-27 9:57AM EDT315.000.050.004.30-2.58-98.10%69158.81%
DPZ220701P003200002022-06-27 9:57AM EDT320.000.100.000.80-0.60-85.71%525107.03%
DPZ220701P003250002022-06-16 2:35PM EDT325.000.990.000.900.00-67102.49%
DPZ220701P003300002022-06-21 3:13PM EDT330.000.450.000.800.00-31493.95%
DPZ220701P003350002022-06-27 10:08AM EDT335.000.110.002.60-0.09-45.00%16110.67%
DPZ220701P003400002022-06-27 12:34PM EDT340.000.100.054.00-0.20-66.67%817115.16%
DPZ220701P003450002022-06-17 12:47PM EDT345.002.050.050.300.00-2865.23%
DPZ220701P003500002022-06-27 2:29PM EDT350.000.180.100.45-0.34-65.38%23164.06%
DPZ220701P003550002022-06-27 12:19PM EDT355.000.230.152.20-0.32-58.18%102778.32%
DPZ220701P003600002022-06-24 12:13PM EDT360.000.800.100.400.00-92751.07%
DPZ220701P003650002022-06-22 2:49PM EDT365.001.600.350.550.00-223150.54%
DPZ220701P003700002022-06-27 2:44PM EDT370.000.550.550.75-0.86-60.99%165249.51%
DPZ220701P003750002022-06-27 2:29PM EDT375.000.940.801.10-1.11-54.15%34847.12%
DPZ220701P003775002022-06-27 1:18PM EDT377.501.301.051.35-1.30-50.00%12046.09%
DPZ220701P003800002022-06-27 2:36PM EDT380.001.170.201.65-2.13-64.55%33445.04%
DPZ220701P003825002022-06-27 10:20AM EDT382.502.001.652.05-1.40-41.18%82244.32%
DPZ220701P003850002022-06-27 3:27PM EDT385.002.252.102.50-1.15-33.82%221643.35%
DPZ220701P003875002022-06-27 10:55AM EDT387.503.302.403.10-2.30-41.07%11542.82%
DPZ220701P003900002022-06-27 2:54PM EDT390.002.493.003.80-3.99-61.57%222442.21%
DPZ220701P003925002022-06-24 3:15PM EDT392.504.204.004.70-2.40-36.36%2942.11%
DPZ220701P003950002022-06-24 2:58PM EDT395.007.904.805.500.00-8840.55%
DPZ220701P003975002022-06-27 12:27PM EDT397.506.945.908.50-3.06-30.60%2751.44%
DPZ220701P004000002022-06-24 3:36PM EDT400.0010.206.507.900.00-7739.75%
DPZ220701P004025002022-06-27 10:53AM EDT402.509.508.4011.40-2.80-22.76%1252.20%
DPZ220701P004050002022-06-27 3:29PM EDT405.0010.5010.1011.00-3.60-25.53%1239.64%