DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230602C002600002023-05-23 3:06PM EDT260.0045.000.000.000.00-600.00%
DPZ230602C002700002023-05-11 10:35AM EDT270.0039.000.000.000.00--00.00%
DPZ230602C002875002023-05-16 12:48PM EDT287.5017.100.000.000.00--00.00%
DPZ230602C002900002023-05-05 12:46PM EDT290.0025.500.000.000.00-100.00%
DPZ230602C002925002023-05-25 10:23AM EDT292.5013.700.000.000.00--00.00%
DPZ230602C002950002023-05-26 1:12PM EDT295.009.000.000.000.00-2300.00%
DPZ230602C002975002023-05-26 3:45PM EDT297.505.700.000.000.00-100.00%
DPZ230602C003000002023-05-26 3:37PM EDT300.004.500.000.000.00-4300.20%
DPZ230602C003025002023-05-26 3:49PM EDT302.502.910.000.000.00-1901.56%
DPZ230602C003050002023-05-26 3:54PM EDT305.001.950.000.000.00-2103.13%
DPZ230602C003075002023-05-26 3:50PM EDT307.501.300.000.000.00-2606.25%
DPZ230602C003100002023-05-26 3:43PM EDT310.000.950.000.000.00-4306.25%
DPZ230602C003125002023-05-26 3:54PM EDT312.500.600.000.000.00-21012.50%
DPZ230602C003150002023-05-26 3:37PM EDT315.000.510.000.000.00-4012.50%
DPZ230602C003175002023-05-26 2:17PM EDT317.500.350.000.000.00-3012.50%
DPZ230602C003200002023-05-26 2:00PM EDT320.000.210.000.000.00-5012.50%
DPZ230602C003225002023-05-26 2:17PM EDT322.500.180.000.000.00-5012.50%
DPZ230602C003250002023-05-26 12:04PM EDT325.000.200.000.000.00-5012.50%
DPZ230602C003275002023-05-24 10:41AM EDT327.500.240.000.000.00-7025.00%
DPZ230602C003300002023-05-25 11:12AM EDT330.000.150.000.000.00-3025.00%
DPZ230602C003325002023-05-22 9:39AM EDT332.500.450.000.000.00-6025.00%
DPZ230602C003350002023-05-24 9:35AM EDT335.000.600.000.000.00-1025.00%
DPZ230602C003400002023-05-26 3:42PM EDT340.000.010.000.000.00-1025.00%
DPZ230602C003450002023-05-24 3:39PM EDT345.000.070.000.000.00-2025.00%
DPZ230602C003500002023-05-05 1:21PM EDT350.000.520.000.000.00-11025.00%
DPZ230602C003550002023-05-15 11:45AM EDT355.000.200.000.000.00-2025.00%
DPZ230602C003600002023-05-26 3:42PM EDT360.000.100.000.000.00-1025.00%
DPZ230602C003650002023-04-28 1:56PM EDT365.001.350.001.500.00-11112.06%
DPZ230602C003750002023-04-27 10:13AM EDT375.002.500.001.500.00--3123.97%
DPZ230602C004000002023-05-22 3:07PM EDT400.000.010.000.000.00-9050.00%
DPZ230602C004500002023-04-17 10:42AM EDT450.000.300.000.500.00-165169.92%
DPZ230602C004600002023-04-27 10:55AM EDT460.000.070.000.050.00-22190139.06%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ230602P002100002023-04-14 9:59AM EDT210.000.600.000.200.00--1141.41%
DPZ230602P002300002023-04-14 10:02AM EDT230.000.800.003.200.00--1175.44%
DPZ230602P002400002023-04-14 3:59PM EDT240.000.400.004.400.00--2165.92%
DPZ230602P002500002023-05-10 10:54AM EDT250.000.390.000.000.00--050.00%
DPZ230602P002600002023-05-01 1:39PM EDT260.000.500.000.000.00-4025.00%
DPZ230602P002700002023-05-05 1:21PM EDT270.000.900.000.000.00-1025.00%
DPZ230602P002750002023-05-22 10:45AM EDT275.000.200.000.000.00-1025.00%
DPZ230602P002775002023-05-25 10:00AM EDT277.500.200.000.000.00--012.50%
DPZ230602P002800002023-05-26 2:38PM EDT280.000.300.000.000.00-39012.50%
DPZ230602P002850002023-05-26 3:26PM EDT285.000.400.000.000.00-2012.50%
DPZ230602P002875002023-05-26 1:12PM EDT287.500.580.000.000.00-3012.50%
DPZ230602P002900002023-05-26 3:44PM EDT290.001.030.000.000.00-2306.25%
DPZ230602P002925002023-05-26 3:57PM EDT292.501.300.000.000.00-406.25%
DPZ230602P002950002023-05-26 3:49PM EDT295.002.200.000.000.00-903.13%
DPZ230602P002975002023-05-26 3:54PM EDT297.503.100.000.000.00-4701.56%
DPZ230602P003000002023-05-26 3:59PM EDT300.004.060.000.000.00-8800.00%
DPZ230602P003025002023-05-26 3:55PM EDT302.505.510.000.000.00-9500.00%
DPZ230602P003050002023-05-26 3:54PM EDT305.006.880.000.000.00-11100.00%
DPZ230602P003075002023-05-26 3:59PM EDT307.508.900.000.000.00-16800.00%
DPZ230602P003100002023-05-26 3:39PM EDT310.0010.220.000.000.00-3000.00%
DPZ230602P003125002023-05-26 3:54PM EDT312.5013.120.000.000.00-2600.00%
DPZ230602P003150002023-05-26 3:46PM EDT315.0014.940.000.000.00-700.00%
DPZ230602P003175002023-05-25 11:14AM EDT317.5012.600.000.000.00--00.00%
DPZ230602P003200002023-05-25 9:50AM EDT320.0012.750.000.000.00-100.00%
DPZ230602P003250002023-05-12 12:12PM EDT325.0018.300.000.000.00-100.00%
DPZ230602P003300002023-05-02 9:39AM EDT330.0022.000.000.000.00-100.00%
DPZ230602P003350002023-05-08 12:42PM EDT335.0024.660.000.000.00-100.00%
DPZ230602P003375002023-05-23 9:37AM EDT337.5030.900.000.000.00--00.00%
DPZ230602P003400002023-05-08 12:42PM EDT340.0029.410.000.000.00-100.00%
DPZ230602P003500002023-04-28 3:43PM EDT350.0032.5046.0054.800.00-8074.80%
DPZ230602P003700002023-04-28 10:40AM EDT370.0051.2066.0074.900.00-1099.51%
DPZ230602P004400002023-04-27 9:30AM EDT440.0089.00136.40144.700.00--0171.48%