DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230609C002925002023-06-01 9:45AM EDT292.506.2910.9012.500.00-5734.08%
DPZ230609C003000002023-06-02 3:47PM EDT300.005.805.706.10+2.90+100.00%659125.92%
DPZ230609C003025002023-06-02 1:34PM EDT302.503.954.204.60+0.25+6.76%8025.38%
DPZ230609C003050002023-06-02 3:58PM EDT305.003.253.003.40+1.70+109.68%615625.26%
DPZ230609C003075002023-06-02 3:15PM EDT307.502.052.102.35+0.95+86.36%52924.62%
DPZ230609C003100002023-06-02 1:42PM EDT310.001.301.401.70+0.35+36.84%1917125.20%
DPZ230609C003125002023-06-02 1:13PM EDT312.501.000.901.20+0.35+53.85%51525.66%
DPZ230609C003150002023-06-02 3:53PM EDT315.000.750.650.90+0.05+7.14%10026.77%
DPZ230609C003175002023-06-02 12:57PM EDT317.500.560.400.70+0.21+60.00%3928.13%
DPZ230609C003200002023-06-02 10:40AM EDT320.000.500.250.50+0.23+85.19%41728.74%
DPZ230609C003225002023-06-02 3:55PM EDT322.500.350.200.40+0.13+59.09%16030.13%
DPZ230609C003250002023-05-30 11:53AM EDT325.000.200.100.400.00-1032.96%
DPZ230609C003300002023-06-02 10:49AM EDT330.000.110.100.25-0.04-26.67%1635.01%
DPZ230609C003350002023-05-24 1:07PM EDT335.000.430.101.400.00-62350.20%
DPZ230609C003400002023-06-02 1:39PM EDT340.000.150.050.35-0.12-44.44%1047.56%
DPZ230609C003450002023-05-08 12:05PM EDT345.000.770.001.500.00-1261.04%
DPZ230609C003500002023-05-15 1:11PM EDT350.000.360.001.500.00-1066.16%
DPZ230609C003600002023-05-18 2:54PM EDT360.000.500.001.500.00-9176.03%
DPZ230609C004100002023-05-01 9:51AM EDT410.000.200.000.800.00--4106.93%
DPZ230609C004150002023-05-11 9:51AM EDT415.000.050.000.050.00-53579.69%
DPZ230609C004200002023-05-01 9:40AM EDT420.000.150.000.800.00-13113.97%
DPZ230609C004300002023-04-28 12:35PM EDT430.000.400.001.500.00-11133.35%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230609P002200002023-05-19 12:25PM EDT220.000.050.000.800.00-1011118.26%
DPZ230609P002450002023-05-17 3:33PM EDT245.000.150.001.500.00--593.90%
DPZ230609P002500002023-05-31 1:01PM EDT250.000.300.001.500.00-1086.57%
DPZ230609P002650002023-05-31 11:42AM EDT265.000.510.050.450.00-40052.25%
DPZ230609P002700002023-06-02 10:20AM EDT270.000.100.050.25-0.27-72.97%2046.09%
DPZ230609P002750002023-06-02 3:10PM EDT275.000.160.050.30-0.30-65.22%193641.36%
DPZ230609P002800002023-06-02 3:10PM EDT280.000.310.150.35-0.42-57.53%25736.21%
DPZ230609P002850002023-06-02 11:39AM EDT285.000.460.250.40-0.84-64.62%126530.62%
DPZ230609P002875002023-06-02 3:45PM EDT287.500.450.350.50-1.15-71.88%82528.81%
DPZ230609P002900002023-06-02 3:48PM EDT290.000.550.550.70-1.72-75.77%3356227.78%
DPZ230609P002925002023-06-02 3:13PM EDT292.501.010.700.95-5.89-85.36%4526.51%
DPZ230609P002950002023-06-02 12:08PM EDT295.001.681.051.35-1.82-52.00%1233125.71%
DPZ230609P002975002023-06-02 3:45PM EDT297.501.911.601.90-3.29-63.27%273224.94%
DPZ230609P003000002023-06-02 2:17PM EDT300.003.102.352.65-3.10-50.00%507424.29%
DPZ230609P003025002023-06-02 3:59PM EDT302.503.433.303.70-8.11-70.28%19324.12%
DPZ230609P003050002023-06-02 3:44PM EDT305.005.084.605.00-13.77-73.05%222623.99%
DPZ230609P003075002023-06-02 3:58PM EDT307.506.066.106.60-3.64-37.53%6624.24%
DPZ230609P003100002023-06-02 1:04PM EDT310.008.407.908.50-6.69-44.33%63025.14%
DPZ230609P003125002023-05-30 3:44PM EDT312.5010.409.8011.10-10.06-49.17%4330.37%
DPZ230609P003150002023-05-30 3:44PM EDT315.0022.7111.9014.000.00-3237.76%
DPZ230609P003200002023-05-31 11:52AM EDT320.0032.0016.1020.400.00-1156.86%
DPZ230609P003300002023-04-27 10:19AM EDT330.008.4526.0035.000.00--073.83%
DPZ230609P003350002023-04-27 10:19AM EDT335.0010.4531.0040.000.00--081.29%