Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.61+13.90 (+3.57%)
At close: 04:00PM EDT
403.50 -0.11 (-0.03%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220708C003650002022-06-30 2:17PM EDT365.0026.2035.7041.70+26.20--084.77%
DPZ220708C003700002022-06-21 12:03PM EDT370.0021.3031.1037.600.00--050.90%
DPZ220708C003750002022-06-30 3:50PM EDT375.0017.6026.4031.600.00-8868.13%
DPZ220708C003775002022-06-30 3:50PM EDT377.5015.6024.6029.40+15.60--166.54%
DPZ220708C003800002022-06-30 3:50PM EDT380.0013.6022.9025.300.00-11948.94%
DPZ220708C003825002022-06-27 1:46PM EDT382.5018.0020.5023.600.00-2552.09%
DPZ220708C003850002022-07-01 1:36PM EDT385.0015.9019.4020.50+6.00+60.61%3743.27%
DPZ220708C003875002022-06-29 1:13PM EDT387.509.5013.8018.70+9.50--744.75%
DPZ220708C003900002022-07-01 1:58PM EDT390.0013.3714.7016.20+6.64+98.66%32640.56%
DPZ220708C003925002022-07-01 10:29AM EDT392.508.9013.2014.10+2.00+28.99%5438.89%
DPZ220708C003950002022-07-01 2:13PM EDT395.009.7411.2012.60+4.74+94.80%6940.36%
DPZ220708C003975002022-07-01 1:57PM EDT397.508.109.4010.60-0.50-5.81%12838.14%
DPZ220708C004000002022-07-01 3:53PM EDT400.008.268.008.60+3.96+92.09%32935.39%
DPZ220708C004025002022-07-01 3:16PM EDT402.505.956.307.30-0.35-5.56%4735.77%
DPZ220708C004050002022-07-01 3:53PM EDT405.005.525.206.10+3.62+190.53%41135.88%
DPZ220708C004075002022-07-01 3:18PM EDT407.503.804.104.90+3.80-3035.20%
DPZ220708C004100002022-07-01 3:16PM EDT410.003.003.203.90+1.30+76.47%61634.80%
DPZ220708C004150002022-07-01 1:22PM EDT415.001.011.802.35+0.21+26.25%61034.13%
DPZ220708C004200002022-07-01 3:52PM EDT420.001.871.001.85+1.42+315.56%92237.95%
DPZ220708C004250002022-07-01 3:50PM EDT425.000.550.550.80+0.04+7.84%4734.55%
DPZ220708C004300002022-07-01 3:23PM EDT430.000.220.250.50+0.22-4235.84%
DPZ220708C004350002022-07-01 3:27PM EDT435.000.100.000.90+0.10-4046.75%
DPZ220708C004400002022-06-28 11:44AM EDT440.000.250.000.900.00-11151.95%
DPZ220708C004500002022-06-24 9:54AM EDT450.000.350.000.100.00-2242.09%
DPZ220708C004600002022-07-01 3:23PM EDT460.000.030.000.05+0.03-1045.31%
DPZ220708C005100002022-07-01 10:08AM EDT510.000.050.000.05+0.03+150.00%542770.31%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220708P002300002022-06-30 2:42PM EDT230.000.050.000.15+0.05--327180.08%
DPZ220708P002400002022-06-30 2:38PM EDT240.000.050.000.90+0.05--10208.59%
DPZ220708P002600002022-06-22 2:11PM EDT260.000.050.000.750.00--1175.00%
DPZ220708P002700002022-06-27 12:48PM EDT270.000.050.000.800.00--12163.09%
DPZ220708P002800002022-06-30 3:19PM EDT280.000.050.000.800.00-24150.00%
DPZ220708P002850002022-06-27 12:47PM EDT285.000.050.004.300.00--2195.31%
DPZ220708P002900002022-06-29 10:00AM EDT290.000.050.004.30+0.05--1187.30%
DPZ220708P002950002022-06-29 10:00AM EDT295.000.050.000.75+0.05--1129.88%
DPZ220708P003000002022-06-27 12:13PM EDT300.000.050.000.600.00--10119.73%
DPZ220708P003100002022-05-31 2:31PM EDT310.002.300.051.500.00--10126.37%
DPZ220708P003250002022-05-31 10:48AM EDT325.004.650.051.000.00-8899.80%
DPZ220708P003300002022-07-01 3:18PM EDT330.000.100.051.80-0.46-82.14%620104.44%
DPZ220708P003350002022-06-08 11:32AM EDT335.001.800.050.900.00-1186.38%
DPZ220708P003400002022-07-01 2:33PM EDT340.000.100.000.90-2.65-96.36%11279.79%
DPZ220708P003450002022-06-22 9:32AM EDT345.001.750.050.700.00-1671.73%
DPZ220708P003500002022-06-30 3:47PM EDT350.000.570.050.500.00-41962.79%
DPZ220708P003550002022-06-28 1:20PM EDT355.000.850.100.850.00-3863.33%
DPZ220708P003600002022-07-01 12:56PM EDT360.000.410.000.50-0.74-64.35%2551.27%
DPZ220708P003650002022-07-01 10:34AM EDT365.000.750.150.60-0.65-46.43%81654.49%
DPZ220708P003700002022-07-01 3:24PM EDT370.000.550.400.60-1.91-77.64%101448.54%
DPZ220708P003750002022-06-30 3:47PM EDT375.002.500.001.050.00-13648.93%
DPZ220708P003775002022-06-28 2:29PM EDT377.503.400.650.950.00-61244.41%
DPZ220708P003800002022-07-01 12:26PM EDT380.001.620.751.10-2.08-56.22%43042.87%
DPZ220708P003825002022-07-01 2:31PM EDT382.501.551.001.35-2.56-62.29%11242.07%
DPZ220708P003850002022-06-30 12:39PM EDT385.004.710.851.600.00-2940.77%
DPZ220708P003875002022-07-01 1:48PM EDT387.502.201.001.95-4.00-64.52%11339.89%
DPZ220708P003900002022-07-01 3:40PM EDT390.001.961.852.60-4.93-71.55%272140.64%
DPZ220708P003925002022-07-01 11:19AM EDT392.504.602.252.95-4.46-49.23%11338.62%
DPZ220708P003950002022-07-01 11:35AM EDT395.005.102.803.50-4.30-45.74%151537.42%
DPZ220708P003975002022-07-01 2:14PM EDT397.505.243.504.20-7.16-57.74%61336.49%
DPZ220708P004000002022-07-01 2:56PM EDT400.005.704.305.00-8.10-58.70%4835.45%
DPZ220708P004025002022-06-27 2:28PM EDT402.5010.405.406.100.00--235.29%
DPZ220708P004050002022-07-01 2:14PM EDT405.008.936.407.30-8.22-47.93%1634.86%
DPZ220708P004100002022-06-10 11:18AM EDT410.0035.509.5010.400.00--135.43%
DPZ220708P004250002022-06-24 3:45PM EDT425.0031.0519.2024.100.00-1151.49%