New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
330.00+9.86 (+3.08%)
At close: 04:00PM EDT
330.68 +0.68 (+0.21%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220930C003200002022-09-22 3:07PM EDT320.0015.0013.3015.60+5.61+59.74%1551.34%
DPZ220930C003400002022-09-23 3:11PM EDT340.002.983.203.70+0.98+49.00%542444.87%
DPZ220930C003450002022-09-23 3:53PM EDT345.002.282.002.45+1.28+128.00%711944.90%
DPZ220930C003475002022-09-23 11:40AM EDT347.502.591.551.95-1.71-39.77%192744.76%
DPZ220930C003500002022-09-23 3:59PM EDT350.001.411.201.50+0.41+41.00%323244.29%
DPZ220930C003525002022-09-23 3:59PM EDT352.501.080.951.25+0.68+170.00%375245.12%
DPZ220930C003575002022-09-23 11:07AM EDT357.500.950.350.85-0.40-29.63%2646.48%
DPZ220930C003600002022-09-23 3:38PM EDT360.000.550.400.65+0.20+57.14%43746.34%
DPZ220930C003625002022-09-21 3:31PM EDT362.500.770.300.550.00-6947.31%
DPZ220930C003650002022-09-23 3:16PM EDT365.000.320.100.50-0.80-71.43%2823648.98%
DPZ220930C003675002022-09-21 11:07AM EDT367.500.660.150.500.00-4451.56%
DPZ220930C003700002022-09-21 3:12PM EDT370.000.450.150.700.00-102052.39%
DPZ220930C003725002022-09-19 1:17PM EDT372.500.440.051.500.00-21262.04%
DPZ220930C003750002022-09-21 12:24PM EDT375.000.400.050.600.00-4954.49%
DPZ220930C003800002022-09-21 10:04AM EDT380.000.350.000.300.00-71752.25%
DPZ220930C003850002022-09-21 12:16PM EDT385.000.320.000.950.00-5667.87%
DPZ220930C003900002022-09-12 9:54AM EDT390.002.710.000.300.00-1660.25%
DPZ220930C004000002022-09-23 11:25AM EDT400.000.100.000.10-0.13-56.52%9559.38%
DPZ220930C004050002022-09-16 9:42AM EDT405.000.250.001.500.00-3592.70%
DPZ220930C004100002022-08-29 9:41AM EDT410.004.080.000.050.00-1161.33%
DPZ220930C004150002022-09-23 11:51AM EDT415.000.310.000.30-0.97-75.78%13578.81%
DPZ220930C004200002022-09-02 9:36AM EDT420.001.260.000.850.00-13895.70%
DPZ220930C004250002022-09-22 2:40PM EDT425.000.050.000.800.00-2298.63%
DPZ220930C004300002022-08-31 10:15AM EDT430.000.750.050.800.00-12103.32%
DPZ220930C004350002022-08-29 3:52PM EDT435.001.050.000.800.00-12106.06%
DPZ220930C004400002022-09-21 1:10PM EDT440.000.010.000.050.00-229278.91%
DPZ220930C004500002022-09-23 11:50AM EDT450.000.410.000.30-0.42-50.60%59102.15%
DPZ220930C004800002022-09-19 11:44AM EDT480.000.050.000.750.00-24135.25%
DPZ220930C004850002022-09-16 11:35AM EDT485.000.05-0.750.00--1153.56%
DPZ220930C004900002022-08-16 10:13AM EDT490.000.650.001.800.00-7373161.62%
DPZ220930C005000002022-09-23 12:15PM EDT500.000.010.000.05-0.04-80.00%5152109.38%
DPZ220930C005100002022-09-23 12:23PM EDT510.000.050.000.05+0.04+400.00%31703114.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220930P002200002022-09-21 9:41AM EDT220.000.070.000.150.00-1758124.22%
DPZ220930P002300002022-09-22 2:03PM EDT230.000.100.000.100.00-1086107.03%
DPZ220930P002400002022-09-20 2:51PM EDT240.000.150.000.200.00-46102103.32%
DPZ220930P002500002022-09-20 2:11PM EDT250.000.150.100.150.00-83293.95%
DPZ220930P002800002022-09-20 9:36AM EDT280.000.280.150.35-0.21-42.86%21565.82%
DPZ220930P002900002022-09-22 12:56PM EDT290.000.600.100.700.00-1658.45%
DPZ220930P003000002022-09-23 3:16PM EDT300.001.100.801.00-0.31-21.99%5525754.93%
DPZ220930P003050002022-09-23 1:42PM EDT305.001.631.151.40+0.13+8.67%142252.54%
DPZ220930P003100002022-09-23 3:56PM EDT310.001.851.352.00-1.45-43.94%2113852.03%
DPZ220930P003150002022-09-23 3:56PM EDT315.002.502.252.80-2.25-47.37%116549.79%
DPZ220930P003200002022-09-23 3:41PM EDT320.003.803.505.00-2.80-42.42%719750.00%
DPZ220930P003250002022-09-23 3:53PM EDT325.005.405.105.60-3.50-39.33%304246.86%
DPZ220930P003300002022-09-23 3:59PM EDT330.007.577.207.70-2.63-25.78%7023345.63%
DPZ220930P003350002022-09-23 3:45PM EDT335.009.609.7010.70-5.10-34.69%2414146.77%
DPZ220930P003400002022-09-23 12:15PM EDT340.0011.5513.0014.60-6.69-36.68%512150.79%
DPZ220930P003450002022-09-23 11:05AM EDT345.0015.1016.1018.500.00-12052.73%
DPZ220930P003475002022-09-22 1:28PM EDT347.5027.1718.5020.100.00-11750.15%
DPZ220930P003500002022-09-23 12:15PM EDT350.0018.9020.5023.20-10.18-35.01%11758.91%
DPZ220930P003525002022-09-22 10:20AM EDT352.5020.8222.7024.30-4.28-17.05%1450.76%
DPZ220930P003550002022-09-23 9:54AM EDT355.0026.4523.7028.90+5.85+28.40%12772.35%
DPZ220930P003600002022-09-22 2:04PM EDT360.0026.8028.0033.40-11.09-29.27%11975.88%
DPZ220930P003650002022-09-22 2:04PM EDT365.0042.8732.5037.900.00-44778.52%
DPZ220930P003675002022-09-22 1:31PM EDT367.5046.5934.0041.800.00-2294.30%
DPZ220930P003700002022-09-23 1:28PM EDT370.0042.0038.6042.20-5.40-11.39%2337651.76%
DPZ220930P003750002022-09-23 1:34PM EDT375.0047.3343.7047.60-6.29-11.73%2237962.26%
DPZ220930P003775002022-09-13 10:22AM EDT377.5026.8043.9050.900.00-4499.73%
DPZ220930P003800002022-09-21 10:09AM EDT380.0042.9848.8052.600.00-51068.26%
DPZ220930P003850002022-08-25 11:15AM EDT385.0057.1052.0058.90+49.80+682.19%1267.19%
DPZ220930P003900002022-09-01 9:59AM EDT390.0024.0056.1065.000.00-1174.37%
DPZ220930P003950002022-08-22 9:30AM EDT395.0011.200.000.000.00-130.00%
DPZ220930P004000002022-08-26 2:50PM EDT400.0016.5066.0075.000.00-263881.88%
DPZ220930P004050002022-08-18 10:53AM EDT405.009.3758.1066.800.00-100.00%
DPZ220930P004100002022-09-13 11:39AM EDT410.0059.7176.0085.000.00-4090.28%
DPZ220930P004150002022-08-19 12:36PM EDT415.0017.8568.0076.900.00-310.00%
DPZ220930P004400002022-09-13 11:37AM EDT440.0090.00106.30115.000.00-10118.56%