Canada Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
389.06-2.68 (-0.68%)
At close: 01:00PM EST
389.60 +0.54 (+0.14%)
After hours: 03:36PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216C003100002022-08-08 9:02AM EST310.0090.2099.30104.100.00--5164.26%
DPZ221216C003300002022-07-21 2:54PM EST330.0086.8081.6083.800.00--5142.25%
DPZ221216C003600002022-08-08 12:16PM EST360.0051.3557.5059.000.00-4389120.93%
DPZ221216C003700002022-08-08 9:12AM EST370.0042.5750.6051.600.00--13115.67%
DPZ221216C003800002022-08-10 10:11AM EST380.0044.5042.9044.70+5.89+15.26%524109.19%
DPZ221216C003900002022-08-04 9:57AM EST390.0031.0037.5038.200.00-132105.60%
DPZ221216C004000002022-08-08 8:43AM EST400.0025.0031.6032.400.00--141101.25%
DPZ221216C004100002022-08-11 12:33PM EST410.0026.9325.5027.20+5.13+23.53%24196.31%
DPZ221216C004200002022-08-11 12:33PM EST420.0022.1321.7022.20+4.83+27.92%22893.63%
DPZ221216C004300002022-08-11 10:12AM EST430.0019.3017.5018.00+4.85+33.56%341990.23%
DPZ221216C004400002022-07-28 9:32AM EST440.0011.8014.1014.600.00--3387.85%
DPZ221216C004500002022-08-11 1:36PM EST450.0011.4011.2011.50+2.33+25.69%315185.35%
DPZ221216C004600002022-08-10 9:29AM EST460.009.008.709.10+1.80+25.00%17683.29%
DPZ221216C004700002022-08-10 1:34PM EST470.006.406.707.10+1.00+18.52%611281.51%
DPZ221216C004800002022-08-11 9:52AM EST480.006.105.205.60+2.20+56.41%25280.44%
DPZ221216C004900002022-08-11 10:20AM EST490.004.403.904.20+1.40+46.67%141878.76%
DPZ221216C005000002022-08-10 9:41AM EST500.003.403.003.20+1.20+54.55%14777.89%
DPZ221216C005100002022-08-10 8:50AM EST510.002.042.252.45+0.29+16.57%-14777.10%
DPZ221216C005200002022-08-01 9:40AM EST520.001.341.701.900.00--11076.67%
DPZ221216C005300002022-07-18 10:38AM EST530.003.101.301.500.00--4476.61%
DPZ221216C005400002022-07-15 9:23AM EST540.002.450.901.350.00--3477.05%
DPZ221216C005500002022-07-18 11:46AM EST550.001.950.401.850.00--2880.44%
DPZ221216C005600002022-08-11 8:31AM EST560.000.840.201.60+0.24+40.00%136880.66%
DPZ221216C006000002022-07-18 9:28AM EST600.000.600.001.200.00--187.26%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ221216P001700002022-07-27 9:00AM EST170.000.550.050.400.00--17146.29%
DPZ221216P001750002022-08-11 12:23PM EST175.000.350.250.40+0.35-180148.24%
DPZ221216P001950002022-08-08 10:38AM EST195.000.600.051.400.00--10145.31%
DPZ221216P002000002022-07-15 10:37AM EST200.001.170.051.450.00--4141.26%
DPZ221216P002100002022-07-15 10:37AM EST210.001.340.101.550.00--4133.98%
DPZ221216P002200002022-07-21 1:41PM EST220.000.940.151.650.00--54126.76%
DPZ221216P002400002022-07-18 2:14PM EST240.002.000.301.800.00--1112.60%
DPZ221216P002500002022-07-21 9:26AM EST250.001.700.451.850.00--5106.06%
DPZ221216P002600002022-08-10 11:14AM EST260.001.550.601.85-1.09-41.29%11699.12%
DPZ221216P002700002022-08-10 11:14AM EST270.001.900.802.25-0.55-22.45%12995.24%
DPZ221216P002800002022-07-29 11:07AM EST280.002.861.052.500.00--6490.14%
DPZ221216P002900002022-08-02 9:52AM EST290.003.452.252.450.00-15887.70%
DPZ221216P003000002022-08-11 10:17AM EST300.002.802.603.10-0.90-24.32%157383.56%
DPZ221216P003100002022-08-08 1:54PM EST310.004.473.503.800.00--13180.70%
DPZ221216P003200002022-08-03 2:40PM EST320.006.204.104.700.00--4476.50%
DPZ221216P003300002022-08-11 10:10AM EST330.005.405.505.90-1.70-23.94%13174.17%
DPZ221216P003400002022-08-09 9:24AM EST340.009.207.007.300.00-37571.16%
DPZ221216P003500002022-08-09 9:21AM EST350.0011.108.809.500.00-14568.94%
DPZ221216P003600002022-08-11 10:52AM EST360.0010.2010.8011.20-4.20-29.17%421664.78%
DPZ221216P003700002022-07-28 2:59PM EST370.0019.5013.3013.800.00--3761.47%
DPZ221216P003800002022-08-11 10:44AM EST380.0015.6716.1016.80-5.33-25.38%17257.59%
DPZ221216P003900002022-08-11 10:59AM EST390.0019.2019.9020.40-6.10-24.11%312354.13%
DPZ221216P004000002022-08-11 10:59AM EST400.0023.1024.0024.50-7.60-24.76%28050.30%
DPZ221216P004100002022-08-11 10:17AM EST410.0027.9028.5029.40-14.20-33.73%73645.35%
DPZ221216P004200002022-08-11 10:59AM EST420.0032.6033.2034.60-5.80-15.10%3437.16%
DPZ221216P004700002022-07-01 1:07PM EST470.0079.1780.8085.500.00--558.33%
DPZ221216P005100002022-07-19 1:53PM EST510.00101.00103.80106.900.00--10.00%