Canada markets close in 3 hours 22 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
433.47+6.18 (+1.45%)
As of 12:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521C002400002021-05-05 1:57PM EDT240.00188.88189.10197.000.00--7333.69%
DPZ210521C002500002021-04-29 10:50AM EDT250.00150.30179.10187.000.00-11314.16%
DPZ210521C002700002021-04-06 12:31PM EDT270.00108.90156.00164.400.00--1212.60%
DPZ210521C002900002021-04-07 11:24AM EDT290.0092.40137.60146.800.00--1239.04%
DPZ210521C003000002021-05-11 9:30AM EDT300.00128.4591.9099.300.00-220.00%
DPZ210521C003400002021-05-14 1:04PM EDT340.0089.0488.9097.300.00-24166.85%
DPZ210521C003500002021-04-30 3:52PM EDT350.0072.2079.3087.300.00-1116151.66%
DPZ210521C003550002021-04-26 3:32PM EDT355.0047.9074.3082.300.00--3144.14%
DPZ210521C003600002021-04-30 10:19AM EDT360.0067.5569.3077.100.00-125134.52%
DPZ210521C003700002021-05-14 11:14AM EDT370.0058.1058.8066.700.00-690115.65%
DPZ210521C003725002021-05-03 10:11AM EDT372.5057.0456.4064.800.00-86118.09%
DPZ210521C003750002021-04-29 10:11AM EDT375.0021.4053.9062.000.00--5111.48%
DPZ210521C003800002021-05-10 10:16AM EDT380.0050.8448.8056.800.00-534102.26%
DPZ210521C003850002021-04-30 11:54AM EDT385.0039.8444.1051.500.00-1192.21%
DPZ210521C003875002021-04-29 9:48AM EDT387.5013.1042.0048.000.00--378.54%
DPZ210521C003900002021-05-17 9:38AM EDT390.0041.1541.8045.50+3.15+8.29%129475.24%
DPZ210521C003925002021-04-21 3:28PM EDT392.5015.9037.0043.700.00--278.78%
DPZ210521C003950002021-04-30 3:32PM EDT395.0028.1734.9040.400.00-32267.55%
DPZ210521C003975002021-04-26 10:04AM EDT397.5014.2032.0037.100.00-21055.35%
DPZ210521C004000002021-05-12 10:22AM EDT400.0032.7532.0035.30+5.46+20.01%113559.94%
DPZ210521C004025002021-05-03 10:02AM EDT402.5028.3526.6032.700.00-42655.64%
DPZ210521C004050002021-05-17 10:38AM EDT405.0026.3526.9029.30-10.93-29.32%133542.58%
DPZ210521C004075002021-05-07 12:53PM EDT407.5018.3021.5028.100.00-14452.52%
DPZ210521C004100002021-05-10 2:53PM EDT410.0019.1422.2025.500.00-521648.18%
DPZ210521C004125002021-05-17 12:13AM EDT412.5011.9016.8023.900.00--151.40%
DPZ210521C004150002021-05-11 12:13PM EDT415.0014.1017.0020.700.00-1013442.60%
DPZ210521C004175002021-05-03 11:35AM EDT417.5019.6015.0017.400.00-3432.89%
DPZ210521C004200002021-05-14 9:44AM EDT420.0012.5512.4014.90+1.57+14.30%126529.41%
DPZ210521C004225002021-05-17 12:13AM EDT422.509.3010.6013.500.00--1033.12%
DPZ210521C004250002021-05-14 10:29AM EDT425.006.798.7010.900.00-1316728.39%
DPZ210521C004275002021-05-17 12:13AM EDT427.506.208.208.800.00--2426.31%
DPZ210521C004300002021-05-17 10:04AM EDT430.006.406.607.20+2.05+47.13%338326.22%
DPZ210521C004325002021-05-14 3:52PM EDT432.503.475.306.100.00-71027.71%
DPZ210521C004350002021-05-17 9:37AM EDT435.004.304.004.50+1.35+45.76%106425.79%
DPZ210521C004375002021-05-14 9:52AM EDT437.502.773.003.70+0.17+6.54%63226.95%
DPZ210521C004400002021-05-17 9:48AM EDT440.002.752.152.60+1.10+66.67%1247825.65%
DPZ210521C004425002021-05-17 12:13AM EDT442.501.201.552.000.00--2226.14%
DPZ210521C004450002021-05-17 12:06PM EDT445.001.201.051.40+0.23+23.71%205725.73%
DPZ210521C004475002021-05-17 9:39AM EDT447.500.870.801.10-0.08-8.42%114226.66%
DPZ210521C004500002021-05-17 12:06PM EDT450.000.610.550.80+0.15+32.61%2121826.92%
DPZ210521C004550002021-05-14 10:57AM EDT455.000.400.300.550.00-53329.40%
DPZ210521C004600002021-05-17 10:59AM EDT460.000.250.150.40-0.10-28.57%1012631.98%
DPZ210521C004650002021-05-17 12:13AM EDT465.000.95-0.000.00--412.50%
DPZ210521C004700002021-05-14 2:10PM EDT470.000.100.001.300.00-19553.42%
DPZ210521C004800002021-05-03 1:41PM EDT480.000.300.001.050.00--251.73%
DPZ210521C004900002021-05-17 12:13AM EDT490.002.21-0.500.00--159.38%
DPZ210521C004950002021-05-17 12:13AM EDT495.002.01-1.050.00--173.39%
DPZ210521C005000002021-05-12 10:14AM EDT500.000.400.004.300.00-25991.92%
DPZ210521C005100002021-05-17 12:13AM EDT510.000.30-4.300.00--2122.36%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210521P001900002021-04-13 3:11PM EDT190.000.060.004.300.00-33402.98%
DPZ210521P002500002021-04-20 11:33AM EDT250.000.050.004.300.00--5282.57%
DPZ210521P002600002021-04-29 9:40AM EDT260.000.050.000.100.00-620157.03%
DPZ210521P002700002021-03-22 3:06PM EDT270.000.900.004.300.00--1248.54%
DPZ210521P002800002021-04-13 3:12PM EDT280.000.600.004.300.00-1101232.32%
DPZ210521P002900002021-04-05 3:37PM EDT290.000.850.005.200.00--2225.78%
DPZ210521P003000002021-04-29 3:49PM EDT300.000.060.001.100.00-200345156.74%
DPZ210521P003100002021-04-26 9:45AM EDT310.000.700.001.050.00-120100143.46%
DPZ210521P003200002021-05-05 1:30PM EDT320.002.100.001.050.00-1190131.54%
DPZ210521P003300002021-04-28 9:30AM EDT330.000.450.004.300.00-149157.76%
DPZ210521P003400002021-05-10 10:50AM EDT340.000.250.004.300.00-176143.85%
DPZ210521P003500002021-05-13 1:44PM EDT350.000.310.000.050.00-652966.02%
DPZ210521P003550002021-04-28 1:14PM EDT355.000.950.004.300.00-214123.34%
DPZ210521P003600002021-05-10 10:50AM EDT360.000.240.000.100.00-127162.31%
DPZ210521P003650002021-05-06 3:10PM EDT365.000.880.004.300.00-110109.89%
DPZ210521P003700002021-05-14 11:54AM EDT370.000.140.050.25+0.09+180.00%1013262.01%
DPZ210521P003725002021-04-28 3:50PM EDT372.500.400.004.300.00-51299.88%
DPZ210521P003750002021-05-11 12:44PM EDT375.000.370.004.300.00-12496.53%
DPZ210521P003775002021-04-29 2:39PM EDT377.500.570.004.300.00-1393.19%
DPZ210521P003800002021-05-11 10:04AM EDT380.000.500.004.300.00-39089.87%
DPZ210521P003825002021-04-27 9:45AM EDT382.505.700.004.300.00-2386.54%
DPZ210521P003850002021-05-10 2:20PM EDT385.000.220.004.300.00-72683.20%
DPZ210521P003875002021-04-29 2:39PM EDT387.501.070.004.400.00-12180.40%
DPZ210521P003900002021-05-13 1:02PM EDT390.000.050.000.750.00-116850.93%
DPZ210521P003925002021-05-04 9:30AM EDT392.500.600.004.400.00-24273.66%
DPZ210521P003950002021-05-12 3:12PM EDT395.000.720.004.100.00-27668.80%
DPZ210521P003975002021-04-30 1:58PM EDT397.500.870.001.250.00-25356.84%
DPZ210521P004000002021-05-17 10:10AM EDT400.000.200.150.35-0.15-42.86%2228940.19%
DPZ210521P004025002021-05-12 9:47AM EDT402.500.370.050.75-0.96-72.18%15744.39%
DPZ210521P004050002021-05-14 10:48AM EDT405.000.300.000.50-0.40-57.14%16037.79%
DPZ210521P004075002021-05-11 3:25PM EDT407.500.950.200.550.00-112035.84%
DPZ210521P004100002021-05-14 10:56AM EDT410.001.100.250.550.00-831333.08%
DPZ210521P004125002021-05-17 11:44AM EDT412.500.470.350.60-0.98-67.59%142630.93%
DPZ210521P004150002021-05-17 10:51AM EDT415.000.860.550.80-0.67-43.79%679430.34%
DPZ210521P004175002021-05-17 9:56AM EDT417.500.900.751.10-1.90-67.86%132430.10%
DPZ210521P004200002021-05-17 11:33AM EDT420.001.251.051.35-1.60-56.14%3423528.80%
DPZ210521P004225002021-05-17 11:52AM EDT422.501.651.401.70-1.66-50.15%13927.74%
DPZ210521P004250002021-05-17 10:18AM EDT425.001.901.902.45-2.31-54.87%228828.52%
DPZ210521P004275002021-05-14 1:45PM EDT427.503.252.653.20-2.10-39.25%31628.33%
DPZ210521P004300002021-05-17 12:05PM EDT430.004.003.504.10-2.70-40.30%1621428.11%
DPZ210521P004325002021-05-17 10:14AM EDT432.505.384.505.10-1.92-26.30%111927.56%
DPZ210521P004350002021-05-17 12:13AM EDT435.008.905.706.500.00--328.13%
DPZ210521P004375002021-05-17 12:13AM EDT437.5015.307.308.000.00--528.35%
DPZ210521P004400002021-05-12 12:53PM EDT440.0014.408.309.400.00-14527.14%
DPZ210521P004450002021-05-17 12:13AM EDT445.0018.9011.9015.400.00---41.00%
DPZ210521P004475002021-05-17 12:13AM EDT447.5021.3014.6016.400.00--235.76%
DPZ210521P004500002021-05-13 9:52AM EDT450.0027.0015.4020.500.00-11849.32%
DPZ210521P004600002021-05-11 3:33PM EDT460.0036.7024.3031.000.00-121166.61%
DPZ210521P004700002021-05-17 12:13AM EDT470.0028.5035.3039.300.00--166.98%