Canada Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.13-4.08 (-1.05%)
At close: 4:00PM EST

383.13 0.00 (0.00%)
After hours: 4:18PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ201127C003450002020-10-23 11:51AM EST345.0044.610.000.000.00-100.00%
DPZ201127C003600002020-11-10 9:35AM EST360.0019.100.000.000.00-200.00%
DPZ201127C003650002020-10-30 12:10PM EST365.0021.500.000.000.00-100.00%
DPZ201127C003700002020-11-09 1:59PM EST370.0010.300.000.000.00-1700.00%
DPZ201127C003725002020-11-02 11:35AM EST372.5014.400.000.000.00--00.00%
DPZ201127C003750002020-11-10 2:19PM EST375.0015.500.000.000.00-500.00%
DPZ201127C003775002020-11-10 3:39PM EST377.5013.460.000.000.00-300.00%
DPZ201127C003800002020-11-10 3:39PM EST380.0012.010.000.000.00-500.00%
DPZ201127C003825002020-11-09 2:20PM EST382.505.380.000.000.00-100.00%
DPZ201127C003850002020-11-10 2:18PM EST385.009.100.000.000.00-601.56%
DPZ201127C003875002020-11-09 3:15PM EST387.503.820.000.000.00-503.13%
DPZ201127C003900002020-11-10 10:09AM EST390.003.250.000.000.00-206.25%
DPZ201127C003925002020-11-09 3:48PM EST392.504.400.000.000.00-1606.25%
DPZ201127C003950002020-11-10 12:19PM EST395.005.730.000.000.00-506.25%
DPZ201127C003975002020-11-06 10:06AM EST397.503.200.000.000.00-7012.50%
DPZ201127C004000002020-11-10 3:24PM EST400.003.470.000.000.00-22012.50%
DPZ201127C004025002020-11-09 3:29PM EST402.502.000.000.000.00-1012.50%
DPZ201127C004050002020-11-10 10:33AM EST405.001.000.000.000.00-9012.50%
DPZ201127C004100002020-11-09 1:43PM EST410.000.840.000.000.00-9012.50%
DPZ201127C004125002020-11-03 12:00PM EST412.501.350.000.000.00-2012.50%
DPZ201127C004150002020-11-10 1:24PM EST415.001.000.000.000.00-2025.00%
DPZ201127C004200002020-11-10 3:33PM EST420.000.650.000.000.00-4025.00%
DPZ201127C004250002020-11-06 3:18PM EST425.000.650.000.000.00-1025.00%
DPZ201127C004300002020-11-10 10:44AM EST430.000.250.000.000.00-1025.00%
DPZ201127C004350002020-10-20 2:49PM EST435.003.300.000.000.00-4025.00%
DPZ201127C004400002020-11-09 1:31PM EST440.000.200.000.000.00-1025.00%
DPZ201127C004450002020-10-22 10:00AM EST445.001.450.000.000.00-2025.00%
DPZ201127C004500002020-11-06 10:47AM EST450.000.370.000.000.00-1050.00%
DPZ201127C004550002020-10-19 9:11AM EST455.001.810.000.000.00-1050.00%
DPZ201127C004600002020-11-06 10:47AM EST460.000.230.000.000.00-1050.00%
DPZ201127C004650002020-10-27 12:23PM EST465.000.750.000.000.00--050.00%
DPZ201127C004800002020-10-09 9:17AM EST480.001.900.000.300.00-11107.81%
DPZ201127C004900002020-10-19 3:11PM EST490.000.800.000.000.00---50.00%
DPZ201127C005000002020-10-26 8:30AM EST500.000.650.000.000.00-1050.00%
DPZ201127C005100002020-10-09 11:28AM EST510.000.750.000.300.00-44132.23%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ201127P003100002020-11-03 10:28AM EST310.001.120.000.000.00--050.00%
DPZ201127P003150002020-11-03 10:28AM EST315.001.250.000.000.00--050.00%
DPZ201127P003300002020-11-03 12:28PM EST330.001.150.000.000.00-23025.00%
DPZ201127P003350002020-11-10 11:33AM EST335.000.700.000.000.00-2025.00%
DPZ201127P003400002020-11-03 12:03PM EST340.001.000.000.000.00-3025.00%
DPZ201127P003450002020-11-04 2:25PM EST345.000.840.000.000.00-16025.00%
DPZ201127P003500002020-11-09 2:18PM EST350.001.910.000.000.00-5025.00%
DPZ201127P003550002020-11-09 12:56PM EST355.002.140.000.000.00-14025.00%
DPZ201127P003600002020-11-10 11:36AM EST360.003.800.000.000.00-13012.50%
DPZ201127P003625002020-11-03 11:12AM EST362.506.000.000.000.00-1012.50%
DPZ201127P003650002020-11-09 9:48AM EST365.004.700.000.000.00-30012.50%
DPZ201127P003675002020-11-09 12:41PM EST367.505.200.000.000.00-2012.50%
DPZ201127P003700002020-11-10 12:33PM EST370.005.000.000.000.00-806.25%
DPZ201127P003725002020-11-04 1:49PM EST372.503.900.000.000.00--06.25%
DPZ201127P003750002020-11-09 3:10PM EST375.0010.360.000.000.00-306.25%
DPZ201127P003775002020-11-04 12:56PM EST377.508.390.000.000.00--03.13%
DPZ201127P003800002020-11-10 1:46PM EST380.007.570.000.000.00-503.13%
DPZ201127P003825002020-11-10 1:46PM EST382.508.520.000.000.00-200.78%
DPZ201127P003850002020-11-10 11:36AM EST385.0014.790.000.000.00-1600.00%
DPZ201127P003875002020-11-04 12:56PM EST387.5013.740.000.000.00-100.00%
DPZ201127P003900002020-11-09 3:07PM EST390.0014.230.000.000.00-1000.00%
DPZ201127P003925002020-11-04 2:37PM EST392.5010.900.000.000.00--00.00%
DPZ201127P003950002020-11-09 9:30AM EST395.0014.200.000.000.00-200.00%
DPZ201127P004000002020-11-09 3:07PM EST400.0021.860.000.000.00-1000.00%
DPZ201127P004025002020-11-05 3:59PM EST402.5014.300.000.000.00--00.00%
DPZ201127P004050002020-11-06 11:47AM EST405.0015.060.000.000.00-300.00%
DPZ201127P004100002020-11-10 2:02PM EST410.0026.300.000.000.00-200.00%
DPZ201127P004150002020-10-28 10:22AM EST415.0032.690.000.000.00-100.00%
DPZ201127P004200002020-10-19 3:11PM EST420.0026.000.000.000.00--00.00%
DPZ201127P004300002020-10-13 12:06PM EST430.0032.080.000.000.00-300.00%
DPZ201127P004400002020-10-09 1:26PM EST440.0054.2737.6043.500.00-110.00%
DPZ201127P004850002020-10-19 3:11PM EST485.0081.570.000.000.00---0.00%
DPZ201127P005400002020-10-19 3:11PM EST540.00135.950.000.000.00---0.00%