Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
346.51+7.51 (+2.22%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210305C003300002021-02-25 1:56PM EST330.0012.0014.8020.200.00-582456.74%
DPZ210305C003450002021-02-26 3:42PM EST345.006.555.106.70+2.95+81.94%583933.45%
DPZ210305C003600002021-02-26 3:42PM EST360.001.160.801.25+0.21+22.11%262130.92%
DPZ210305C003625002021-02-26 2:50PM EST362.500.530.100.90-0.12-18.46%364130.98%
DPZ210305C003650002021-02-26 3:42PM EST365.000.600.000.70-0.13-17.81%1612931.86%
DPZ210305C003675002021-02-26 3:36PM EST367.500.400.201.20-0.13-24.53%62440.59%
DPZ210305C003700002021-02-25 2:50PM EST370.000.320.000.45-0.03-8.57%25333.96%
DPZ210305C003725002021-02-24 12:43PM EST372.500.830.100.350.00-13634.72%
DPZ210305C003750002021-02-26 10:58AM EST375.000.250.050.30-0.08-24.24%67236.08%
DPZ210305C003775002021-02-24 3:26PM EST377.500.050.002.650.00-52454.29%
DPZ210305C003800002021-02-26 3:40PM EST380.000.090.050.15-0.06-40.00%2118736.28%
DPZ210305C003825002021-02-26 1:49PM EST382.500.220.000.30-0.21-48.84%73943.21%
DPZ210305C003850002021-02-26 3:08PM EST385.000.100.000.15-0.03-23.08%85540.53%
DPZ210305C003875002021-02-24 3:47PM EST387.504.630.000.600.00-234754.59%
DPZ210305C003900002021-02-25 12:28PM EST390.000.100.000.150.00-279744.63%
DPZ210305C003925002021-02-26 12:50PM EST392.500.110.001.75-3.47-96.93%42664.43%
DPZ210305C003950002021-02-25 11:53AM EST395.0010.900.000.900.00-162958.45%
DPZ210305C003975002021-02-22 2:23PM EST397.504.240.002.550.00-32275.66%
DPZ210305C004000002021-02-26 3:50PM EST400.000.200.000.20+0.14+233.33%698554.88%
DPZ210305C004025002021-02-22 1:18PM EST402.500.180.002.55-1.58-89.77%11880.71%
DPZ210305C004050002021-02-24 3:02PM EST405.001.790.000.050.00-42049.02%
DPZ210305C004075002021-02-18 10:29AM EST407.500.050.002.55-5.10-99.03%1385.64%
DPZ210305C004100002021-02-24 3:57PM EST410.001.650.002.550.00-647188.09%
DPZ210305C004150002021-02-24 2:29PM EST415.001.100.000.050.00-106351.56%
DPZ210305C004200002021-02-25 10:41AM EST420.000.050.000.050.00-2627054.69%
DPZ210305C004250002021-02-23 2:29PM EST425.000.850.002.550.00-845102.00%
DPZ210305C004300002021-02-24 9:34AM EST430.000.640.002.550.00-1216106.45%
DPZ210305C004350002021-02-19 3:23PM EST435.001.150.002.550.00-218110.77%
DPZ210305C004400002021-02-19 3:50PM EST440.000.600.000.300.00-11081.05%
DPZ210305C004450002021-02-24 3:59PM EST445.000.550.000.100.00-31474.22%
DPZ210305C004500002021-02-24 2:46PM EST450.000.200.000.050.00-12771.88%
DPZ210305C004550002021-02-24 3:54PM EST455.001.120.000.300.00-369690.82%
DPZ210305C004600002021-02-24 3:54PM EST460.000.470.000.150.00-7040686.52%
DPZ210305C004750002021-02-08 11:08AM EST475.002.450.002.600.00--2143.21%
DPZ210305C004800002021-02-18 3:57PM EST480.000.200.002.500.00-132145.80%
DPZ210305C004900002021-02-19 12:42PM EST490.000.050.002.55-0.05-50.00%19153.56%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ210305P002800002021-01-28 2:43PM EST280.001.600.002.600.00-45110.94%
DPZ210305P002850002021-01-22 3:55PM EST285.001.140.004.400.00-4040118.02%
DPZ210305P002900002021-01-27 3:08PM EST290.002.240.002.600.00-2696.19%
DPZ210305P002950002021-02-22 12:00PM EST295.002.320.002.600.00-22488.92%
DPZ210305P003000002021-02-25 1:30PM EST300.000.550.000.650.00-72261.08%
DPZ210305P003100002021-02-26 10:30AM EST310.000.100.000.20-0.90-90.00%1309645.26%
DPZ210305P003150002021-02-26 12:25PM EST315.000.270.100.70-0.69-71.87%718851.07%
DPZ210305P003200002021-02-26 12:52PM EST320.000.370.000.55-1.20-76.43%1614541.94%
DPZ210305P003250002021-02-26 3:09PM EST325.000.400.000.40-2.16-84.37%36032.96%
DPZ210305P003300002021-02-26 3:45PM EST330.000.500.350.65-3.30-86.84%5059930.23%
DPZ210305P003350002021-02-26 3:37PM EST335.001.000.852.25-4.92-83.11%6319036.91%
DPZ210305P003400002021-02-26 3:37PM EST340.002.081.802.50-7.02-77.14%91317229.10%
DPZ210305P003450002021-02-26 3:55PM EST345.004.033.504.60-7.80-65.93%9210130.09%
DPZ210305P003475002021-02-26 3:39PM EST347.505.234.605.80-8.04-60.59%4136029.81%
DPZ210305P003500002021-02-26 3:22PM EST350.005.506.007.10-10.90-66.46%10035229.02%
DPZ210305P003525002021-02-25 12:03PM EST352.5011.457.608.90-8.05-41.28%13230.12%
DPZ210305P003550002021-02-26 11:03AM EST355.0014.148.9010.80-5.97-29.69%549730.96%
DPZ210305P003575002021-02-24 1:27PM EST357.5023.7810.0013.500.00-24136.67%
DPZ210305P003600002021-02-26 1:14PM EST360.0017.2012.3016.20-5.79-25.18%823442.26%
DPZ210305P003625002021-02-25 3:11PM EST362.5021.5114.4017.80-5.17-19.38%6211139.32%
DPZ210305P003650002021-02-24 3:57PM EST365.0023.3214.1021.40-6.68-22.27%39951.69%
DPZ210305P003675002021-02-25 2:41PM EST367.5030.0017.4022.500.00-11643.68%
DPZ210305P003700002021-02-26 2:52PM EST370.0024.0021.9024.50-8.83-26.90%204141.63%
DPZ210305P003725002021-02-22 12:22PM EST372.5030.5223.1028.00+12.06+65.33%24555.02%
DPZ210305P003750002021-02-26 11:47AM EST375.0033.0525.0031.60-5.70-14.71%52667.94%
DPZ210305P003775002021-02-19 12:07PM EST377.5015.7028.2032.500.00-31156.37%
DPZ210305P003800002021-02-23 1:14PM EST380.0037.8831.0034.40+16.28+75.37%12151.88%
DPZ210305P003825002021-02-18 10:17AM EST382.5026.3032.9037.700.00-12464.55%
DPZ210305P003850002021-02-22 3:15PM EST385.0027.3433.6041.500.00-31680.44%
DPZ210305P003875002021-02-02 12:34PM EST387.5028.4838.1042.900.00-3872.63%
DPZ210305P003900002021-02-24 3:47PM EST390.0053.8740.0046.500.00-14086.72%
DPZ210305P004000002021-02-17 11:48AM EST400.0064.2550.7054.700.00-1077.25%
DPZ210305P004050002021-02-19 3:02PM EST405.0032.9053.5062.800.00-33116.82%