New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
495.31-9.21 (-1.83%)
At close: 04:00PM EDT
494.51 -0.80 (-0.16%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240419C004000002024-03-15 3:59PM EDT400.0044.2392.00101.000.00-55101.05%
DPZ240419C004100002024-03-28 11:44AM EDT410.0086.7082.0091.000.00-2291.41%
DPZ240419C004200002024-04-03 12:58PM EDT420.0086.0072.0081.000.00-11181.88%
DPZ240419C004300002024-03-26 12:33PM EDT430.0051.5062.0071.000.00-46872.39%
DPZ240419C004400002024-03-26 3:23PM EDT440.0044.0052.0061.000.00-67262.96%
DPZ240419C004425002024-03-21 1:00PM EDT442.5018.7349.0058.000.00-2353.76%
DPZ240419C004450002024-03-21 10:08AM EDT445.0013.9047.0056.000.00-4758.23%
DPZ240419C004475002024-03-21 10:08AM EDT447.5012.4044.1053.000.00-24650.15%
DPZ240419C004500002024-04-03 3:55PM EDT450.0054.7042.0051.000.00-110953.49%
DPZ240419C004525002024-03-25 10:00AM EDT452.5016.5139.0048.600.00-41184.46%
DPZ240419C004550002024-04-05 2:07PM EDT455.0036.6237.0046.000.00-14680.69%
DPZ240419C004575002024-03-26 9:48AM EDT457.5021.7035.0043.800.00-2950.07%
DPZ240419C004600002024-04-05 10:14AM EDT460.0032.5232.0041.000.00-813274.28%
DPZ240419C004625002024-03-28 2:56PM EDT462.5036.3030.0039.000.00-1473.72%
DPZ240419C004650002024-04-04 1:49PM EDT465.0031.6728.4035.700.00-11666.16%
DPZ240419C004700002024-04-12 3:13PM EDT470.0028.0624.0030.90-3.94-12.31%31155260.63%
DPZ240419C004750002024-04-12 10:35AM EDT475.0026.3020.7022.80+3.18+13.75%11537.62%
DPZ240419C004800002024-04-12 1:23PM EDT480.0017.9016.7018.80-3.80-17.51%710236.83%
DPZ240419C004850002024-04-10 2:36PM EDT485.0022.1013.0014.300.00-105032.41%
DPZ240419C004900002024-04-12 2:26PM EDT490.0011.009.6010.20-2.53-18.70%44528.72%
DPZ240419C004950002024-04-12 2:59PM EDT495.007.106.707.20-4.00-36.04%358127.81%
DPZ240419C005000002024-04-12 3:13PM EDT500.004.864.204.60-4.74-49.38%32948126.26%
DPZ240419C005050002024-04-12 2:49PM EDT505.002.922.602.90-3.58-55.08%146526.00%
DPZ240419C005100002024-04-12 3:37PM EDT510.001.741.401.80-2.66-60.45%4311226.26%
DPZ240419C005150002024-04-12 3:00PM EDT515.001.000.751.05-1.63-61.98%298126.34%
DPZ240419C005200002024-04-12 12:43PM EDT520.000.550.350.60-1.06-65.84%164226.61%
DPZ240419C005250002024-04-12 12:43PM EDT525.000.450.150.45-1.21-72.89%45228.64%
DPZ240419C005300002024-04-12 12:41PM EDT530.000.300.000.50-0.25-45.45%13832.96%
DPZ240419C005350002024-04-10 10:52AM EDT535.000.290.000.550.00-1637.21%
DPZ240419C005400002024-04-08 10:19AM EDT540.000.100.000.55-0.30-75.00%51340.70%
DPZ240419C005450002024-04-10 1:31PM EDT545.000.210.001.25+0.21--252.76%
DPZ240419C005500002024-04-10 3:50PM EDT550.000.150.001.500.00-1250.46%
DPZ240419C005900002024-04-01 9:55AM EDT590.000.030.001.500.00-2675.83%
DPZ240419C006000002024-04-02 3:25PM EDT600.000.050.000.250.00-14062.70%
DPZ240419C006600002024-03-19 9:47AM EDT660.000.050.000.050.00-9975.78%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240419P002200002024-03-01 4:09PM EDT220.000.100.004.200.00-22352.15%
DPZ240419P003000002024-02-26 10:43AM EDT300.000.150.002.600.00-55211.28%
DPZ240419P003200002024-02-26 2:04PM EDT320.000.100.000.150.00-99127.34%
DPZ240419P003300002024-03-25 3:11PM EDT330.000.100.000.200.00-1012122.85%
DPZ240419P003400002024-03-25 2:55PM EDT340.000.110.000.050.00-1199.61%
DPZ240419P003500002024-04-04 2:38PM EDT350.000.050.000.050.00-336392.97%
DPZ240419P003600002024-03-15 12:32PM EDT360.000.450.000.100.00-1191.80%
DPZ240419P003700002024-04-12 3:13PM EDT370.000.300.000.05+0.22+275.00%26435578.91%
DPZ240419P003800002024-04-12 12:20PM EDT380.000.680.000.05-3.12-82.11%51972.27%
DPZ240419P003900002024-04-12 1:23PM EDT390.000.080.000.90-0.02-20.00%57293.36%
DPZ240419P004000002024-04-12 3:51PM EDT400.000.100.000.20-0.01-9.09%27139268.85%
DPZ240419P004050002024-04-10 11:44AM EDT405.000.050.001.50+0.05--987.99%
DPZ240419P004100002024-04-12 12:20PM EDT410.000.150.051.00+0.10+200.00%123878.37%
DPZ240419P004150002024-04-12 9:46AM EDT415.000.050.001.400.00-1478.03%
DPZ240419P004200002024-04-11 9:57AM EDT420.000.150.000.150.00-111852.73%
DPZ240419P004250002024-04-12 10:32AM EDT425.000.150.000.15-2.55-94.44%111154.00%
DPZ240419P004275002024-04-01 2:31PM EDT427.500.300.000.150.00-32652.15%
DPZ240419P004300002024-04-08 11:32AM EDT430.000.190.000.150.00-310350.39%
DPZ240419P004325002024-03-18 12:23PM EDT432.505.900.000.150.00-3348.54%
DPZ240419P004350002024-03-28 3:05PM EDT435.000.190.001.250.00-1659.16%
DPZ240419P004375002024-03-27 12:50PM EDT437.500.850.001.250.00-2157.01%
DPZ240419P004400002024-04-05 2:15PM EDT440.000.380.001.000.00-111452.56%
DPZ240419P004425002024-03-28 2:02PM EDT442.500.350.001.000.00-1850.49%
DPZ240419P004450002024-04-09 3:57PM EDT445.000.250.000.300.00-211844.14%
DPZ240419P004475002024-04-12 12:39PM EDT447.500.200.002.05-5.10-96.23%13153.93%
DPZ240419P004500002024-04-12 1:33PM EDT450.000.250.000.95-1.32-84.08%1719650.71%
DPZ240419P004525002024-03-21 12:20PM EDT452.508.100.002.050.00--959.18%
DPZ240419P004550002024-04-04 3:41PM EDT455.001.750.000.550.00-14240.85%
DPZ240419P004575002024-04-12 2:00PM EDT457.500.510.100.50-1.01-66.45%102437.96%
DPZ240419P004600002024-04-12 2:44PM EDT460.000.400.000.55-1.50-78.95%27936.60%
DPZ240419P004625002024-04-12 2:00PM EDT462.500.510.051.40-0.16-23.88%101043.41%
DPZ240419P004650002024-04-12 3:21PM EDT465.000.500.350.55+0.19+61.29%143232.30%
DPZ240419P004700002024-04-12 3:43PM EDT470.000.700.550.800.00-36230.64%
DPZ240419P004750002024-04-12 2:59PM EDT475.001.250.801.15+0.60+92.31%75528.81%
DPZ240419P004800002024-04-12 3:41PM EDT480.001.801.401.75+0.80+80.00%415527.47%
DPZ240419P004850002024-04-12 2:23PM EDT485.002.502.402.70+0.87+53.37%2110426.39%
DPZ240419P004900002024-04-12 3:35PM EDT490.004.103.704.10+2.30+127.78%2512425.43%
DPZ240419P004950002024-04-12 3:57PM EDT495.005.605.706.10+2.80+100.00%1029724.70%
DPZ240419P005000002024-04-12 3:59PM EDT500.008.318.308.70+3.91+88.86%605223.84%
DPZ240419P005050002024-04-12 1:15PM EDT505.0012.4011.4012.40+6.40+106.67%599125.12%
DPZ240419P005100002024-04-12 3:47PM EDT510.0013.9013.4017.60+2.90+26.36%71932.13%
DPZ240419P005150002024-04-11 10:02AM EDT515.0015.4018.3022.10+15.40--635.01%