New Zealand markets close in 5 hours 26 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
357.20+1.22 (+0.34%)
At close: 04:00PM EST
350.96 -6.24 (-1.75%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230210C003000002023-02-06 10:53AM EST300.0056.0054.2060.100.00-11142.38%
DPZ230210C003200002023-02-07 3:44PM EST320.0036.1234.3040.10-2.93-7.50%11102.73%
DPZ230210C003250002023-01-27 3:35PM EST325.0034.0029.7034.800.00-2989.31%
DPZ230210C003300002023-01-24 3:30PM EST330.0015.8124.9029.900.00-1180.52%
DPZ230210C003350002023-02-06 2:52PM EST335.0023.8520.1024.700.00-13268.36%
DPZ230210C003375002023-01-25 10:57AM EST337.5011.3017.0022.500.00--166.21%
DPZ230210C003400002023-01-31 10:06AM EST340.0010.7015.1020.300.00-21263.70%
DPZ230210C003425002023-02-06 1:19PM EST342.5015.4014.5016.900.00-2550.10%
DPZ230210C003450002023-02-07 11:27AM EST345.0010.3012.7013.90-3.00-22.56%24140.23%
DPZ230210C003475002023-02-07 11:23AM EST347.508.909.8012.00-5.60-38.62%2340.31%
DPZ230210C003500002023-02-07 1:32PM EST350.006.708.609.60-2.70-28.72%55835.43%
DPZ230210C003525002023-02-07 1:07PM EST352.506.906.707.60-0.90-11.54%152333.03%
DPZ230210C003550002023-02-07 2:47PM EST355.004.205.205.90-2.10-33.33%165031.73%
DPZ230210C003575002023-02-07 2:47PM EST357.503.103.804.50-1.90-38.00%414231.15%
DPZ230210C003600002023-02-07 3:55PM EST360.003.282.853.40-1.72-34.40%7019131.17%
DPZ230210C003625002023-02-07 3:27PM EST362.501.952.002.35-2.15-52.44%63330.03%
DPZ230210C003650002023-02-07 3:14PM EST365.001.251.351.90-1.50-54.55%611232.03%
DPZ230210C003675002023-02-07 3:58PM EST367.501.100.851.30-0.49-30.82%1031031.64%
DPZ230210C003700002023-02-07 3:59PM EST370.000.800.600.95-0.53-39.85%407532.35%
DPZ230210C003750002023-02-07 3:34PM EST375.000.280.200.50-1.02-78.46%312233.77%
DPZ230210C003800002023-02-07 10:42AM EST380.000.200.050.80-0.15-42.86%1025145.48%
DPZ230210C003850002023-02-07 3:55PM EST385.000.130.000.25-0.07-35.00%32440.72%
DPZ230210C003900002023-02-07 9:55AM EST390.000.110.000.90-0.67-85.90%11951.86%
DPZ230210C003950002023-02-06 2:17PM EST395.000.110.000.950.00-4958.30%
DPZ230210C004000002023-02-06 2:52PM EST400.000.110.000.200.00-2554.88%
DPZ230210C004050002023-02-06 1:24PM EST405.000.100.000.400.00-4559.86%
DPZ230210C004100002023-02-03 11:02AM EST410.000.100.000.850.00-1173.39%
DPZ230210C004200002023-02-03 1:24PM EST420.000.150.000.800.00-626282.72%
DPZ230210C004300002023-02-06 1:10PM EST430.000.050.000.800.00-1992.38%
DPZ230210C004350002023-02-03 3:25PM EST435.000.050.000.800.00-101097.07%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230210P002200002023-01-17 10:45AM EST220.000.050.001.500.00--4241.80%
DPZ230210P002500002023-01-25 9:47AM EST250.000.050.000.800.00-216167.29%
DPZ230210P002550002023-01-31 10:49AM EST255.000.050.000.050.00-8593114.06%
DPZ230210P002600002023-01-25 2:47PM EST260.000.200.000.800.00-1012151.17%
DPZ230210P002650002023-01-30 1:58PM EST265.000.050.000.800.00--1143.26%
DPZ230210P002700002023-01-30 10:57AM EST270.000.100.000.800.00--6135.45%
DPZ230210P002750002023-01-30 10:57AM EST275.000.050.000.800.00-233127.73%
DPZ230210P002800002023-02-01 11:10AM EST280.000.060.000.800.00-44120.22%
DPZ230210P002850002023-02-02 12:26PM EST285.000.400.000.800.00-23112.70%
DPZ230210P002900002023-02-03 10:29AM EST290.000.050.000.050.00-21173.44%
DPZ230210P002950002023-01-30 2:22PM EST295.000.250.000.800.00-11897.85%
DPZ230210P003000002023-02-06 11:31AM EST300.000.050.000.050.00-21962.50%
DPZ230210P003050002023-01-31 12:18PM EST305.000.500.000.850.00-235484.28%
DPZ230210P003100002023-01-31 3:04PM EST310.000.500.000.850.00-22077.00%
DPZ230210P003150002023-02-06 11:38AM EST315.000.100.000.900.00-13970.56%
DPZ230210P003200002023-02-06 3:53PM EST320.000.200.050.300.00-62953.42%
DPZ230210P003250002023-02-07 3:42PM EST325.000.270.050.35-0.03-10.00%335253.22%
DPZ230210P003300002023-02-07 12:53PM EST330.000.270.050.40-0.03-10.00%331,04147.41%
DPZ230210P003325002023-02-07 2:01PM EST332.500.300.050.35-0.10-25.00%1442.58%
DPZ230210P003350002023-02-07 3:34PM EST335.000.220.100.40-0.23-51.11%97140.14%
DPZ230210P003375002023-02-07 10:37AM EST337.500.850.200.35+0.42+97.67%43135.35%
DPZ230210P003400002023-02-07 3:35PM EST340.000.380.250.50-0.42-52.50%276034.57%
DPZ230210P003425002023-02-07 2:59PM EST342.500.830.350.65-0.26-23.85%172332.94%
DPZ230210P003450002023-02-07 2:59PM EST345.001.130.550.85-0.29-20.42%156431.28%
DPZ230210P003475002023-02-07 2:59PM EST347.501.600.801.25-0.85-34.69%67330.88%
DPZ230210P003500002023-02-07 3:54PM EST350.001.801.351.70-0.43-19.28%314429.75%
DPZ230210P003525002023-02-07 2:47PM EST352.503.032.002.40-0.47-13.43%122229.37%
DPZ230210P003550002023-02-07 3:42PM EST355.003.642.853.40-0.96-20.87%62229.68%
DPZ230210P003575002023-02-07 2:57PM EST357.505.604.004.50-0.80-12.50%71629.14%
DPZ230210P003600002023-02-07 2:08PM EST360.007.405.506.00+1.00+15.62%73229.79%
DPZ230210P003625002023-02-06 12:13PM EST362.509.006.807.900.00-4331.89%
DPZ230210P003650002023-02-03 1:19PM EST365.008.808.609.600.00-61731.23%
DPZ230210P003675002023-02-02 1:13PM EST367.5010.0010.4011.700.00--732.59%
DPZ230210P003700002023-02-03 3:17PM EST370.0012.9012.6014.400.00-4539.04%
DPZ230210P003750002023-02-02 12:03PM EST375.0014.6015.3021.300.00--265.26%
DPZ230210P003850002023-02-03 10:35AM EST385.0025.0525.7030.900.00-1179.55%