New Zealand markets close in 2 hours 23 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
532.16+10.75 (+2.06%)
At close: 04:00PM EDT
532.25 +0.09 (+0.02%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240621C001650002023-08-04 3:50PM EDT165.00237.00228.00235.000.00-170.00%
DPZ240621C001900002023-07-18 1:31PM EDT190.00211.10201.10209.400.00-220.00%
DPZ240621C002600002023-07-06 1:49PM EDT260.0092.39147.10155.000.00--10.00%
DPZ240621C002700002024-06-13 3:24PM EDT270.00258.10257.60267.000.00-500248.44%
DPZ240621C002800002023-11-07 10:55AM EDT280.00101.70126.40134.700.00--10.00%
DPZ240621C003000002024-04-04 1:17PM EDT300.00198.71211.60220.000.00-540.00%
DPZ240621C003100002024-01-08 3:54PM EDT310.00102.00114.10123.000.00-310.00%
DPZ240621C003200002024-06-13 2:52PM EDT320.00207.10207.60217.000.00-60190.43%
DPZ240621C003300002024-06-13 2:52PM EDT330.00197.00198.00207.000.00-110200.20%
DPZ240621C003400002024-06-13 3:17PM EDT340.00186.80188.00197.000.00-350188.87%
DPZ240621C003500002024-06-13 3:17PM EDT350.00177.70178.00187.000.00-350177.93%
DPZ240621C003600002024-06-13 3:24PM EDT360.00168.10168.00177.400.00-600178.52%
DPZ240621C003700002024-06-13 2:52PM EDT370.00157.00158.00167.400.00-50167.48%
DPZ240621C003800002024-06-13 3:17PM EDT380.00146.40148.00157.500.00-360158.79%
DPZ240621C003900002024-06-13 3:17PM EDT390.00137.70138.00147.500.00-700148.05%
DPZ240621C004000002024-06-13 3:17PM EDT400.00127.40128.30137.500.00-750142.72%
DPZ240621C004100002024-06-17 2:25PM EDT410.00120.80118.00127.60+3.30+2.81%47128.91%
DPZ240621C004200002024-06-13 3:17PM EDT420.00107.80108.00117.900.00-651123.05%
DPZ240621C004300002024-06-13 3:17PM EDT430.0097.4098.00107.600.00-1101108.59%
DPZ240621C004400002024-06-13 3:24PM EDT440.0088.1088.7097.600.00-1531106.89%
DPZ240621C004500002024-06-13 3:17PM EDT450.0077.9078.4087.600.00-115093.34%
DPZ240621C004600002024-06-13 3:24PM EDT460.0067.8069.7077.100.00-70290.21%
DPZ240621C004700002024-06-13 3:24PM EDT470.0058.2059.7067.100.00-275179.49%
DPZ240621C004800002024-06-14 2:04PM EDT480.0043.9049.7055.600.00-2356.49%
DPZ240621C004850002024-06-10 1:06PM EDT485.0037.8444.8052.000.00-2063.38%
DPZ240621C004900002024-06-13 2:52PM EDT490.0036.7039.9047.200.00-100159.69%
DPZ240621C004950002024-05-29 3:47PM EDT495.0021.0034.8042.200.00--153.61%
DPZ240621C004975002024-05-31 11:45AM EDT497.5013.0032.3039.700.00-11050.83%
DPZ240621C005000002024-06-17 2:54PM EDT500.0032.4029.9037.30-1.00-2.99%4576.40%
DPZ240621C005050002024-06-04 10:09AM EDT505.0019.2024.9031.600.00-52064.82%
DPZ240621C005075002024-06-03 9:56AM EDT507.5012.4022.6029.500.00-14063.61%
DPZ240621C005100002024-06-17 10:01AM EDT510.0014.4020.3026.20-12.50-46.47%256555.18%
DPZ240621C005125002024-06-14 2:13PM EDT512.5014.2017.8025.000.00-11758.91%
DPZ240621C005150002024-06-17 1:58PM EDT515.0018.9015.8020.30+2.10+12.50%22142.59%
DPZ240621C005175002024-06-13 1:45PM EDT517.5011.1013.9017.800.00-23938.98%
DPZ240621C005200002024-06-17 2:33PM EDT520.0012.4012.8015.50+5.40+77.14%3118736.38%
DPZ240621C005225002024-06-17 11:47AM EDT522.508.2311.1013.20+1.33+19.28%12633.55%
DPZ240621C005250002024-06-17 12:23PM EDT525.008.108.1011.00+2.50+44.64%114030.95%
DPZ240621C005275002024-06-17 1:17PM EDT527.508.327.109.00+3.32+66.40%71928.93%
DPZ240621C005300002024-06-17 3:26PM EDT530.006.506.106.80+3.55+120.34%5122425.49%
DPZ240621C005325002024-06-17 2:18PM EDT532.504.904.705.30+1.10+28.95%30824.60%
DPZ240621C005350002024-06-17 3:21PM EDT535.004.203.604.20+2.10+100.00%112324.70%
DPZ240621C005400002024-06-17 3:43PM EDT540.002.302.002.40+0.89+63.12%11161024.32%
DPZ240621C005450002024-06-17 3:55PM EDT545.001.201.051.45+0.40+50.00%713525.42%
DPZ240621C005500002024-06-17 3:53PM EDT550.000.740.450.85+0.34+85.00%2226626.39%
DPZ240621C005550002024-06-17 3:53PM EDT555.000.480.250.55+0.08+20.00%42428.10%
DPZ240621C005600002024-06-17 3:53PM EDT560.000.370.150.50-0.13-26.00%2141931.86%
DPZ240621C005650002024-05-31 11:21AM EDT565.000.250.100.500.00-171836.11%
DPZ240621C005700002024-06-17 11:58AM EDT570.000.250.150.35+0.10+66.67%552637.50%
DPZ240621C005750002024-06-14 11:20AM EDT575.000.100.001.450.00--156.40%
DPZ240621C005800002024-06-05 2:43PM EDT580.001.580.000.350.00-14945.02%
DPZ240621C005900002024-06-05 12:09PM EDT590.000.100.000.65-0.20-66.67%18551.56%
DPZ240621C006000002024-06-17 11:35AM EDT600.000.050.000.05-0.60-92.31%306645.31%
DPZ240621C006100002024-06-17 11:33AM EDT610.000.050.000.05-1.05-95.45%117650.78%
DPZ240621C006200002024-06-17 9:58AM EDT620.000.050.000.050.00-101552.34%
DPZ240621C006300002024-06-17 9:57AM EDT630.000.050.000.050.00-452857.03%
DPZ240621C006400002024-05-16 9:38AM EDT640.000.400.002.600.00--6106.10%
DPZ240621C006600002024-05-28 9:30AM EDT660.003.380.001.500.00-616108.45%
DPZ240621C007200002024-06-04 12:33PM EDT720.000.050.000.200.00-174229110.55%
DPZ240621C007400002024-06-13 11:38AM EDT740.000.050.000.050.00-6535104.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240621P001650002024-03-04 10:30AM EDT165.000.750.001.500.00-11508.59%
DPZ240621P001700002023-09-26 12:21PM EDT170.001.120.102.450.00-11536.43%
DPZ240621P001750002024-02-07 2:16PM EDT175.000.250.004.300.00-11570.70%
DPZ240621P001900002024-01-22 1:14PM EDT190.000.550.002.600.00-65488.77%
DPZ240621P001950002024-04-01 11:00AM EDT195.000.150.004.300.00-123518.95%
DPZ240621P002000002024-03-05 11:22AM EDT200.000.250.001.500.00-13429.49%
DPZ240621P002100002024-02-14 1:11PM EDT210.000.400.001.500.00-14409.47%
DPZ240621P002200002023-10-10 2:40PM EDT220.003.201.102.250.00-8080441.99%
DPZ240621P002300002024-02-14 2:20PM EDT230.000.350.151.500.00-110377.34%
DPZ240621P002400002024-05-07 9:57AM EDT240.000.050.001.500.00-218354.88%
DPZ240621P002500002024-05-20 2:15PM EDT250.000.150.000.100.00-139248.44%
DPZ240621P002600002024-06-03 11:53AM EDT260.000.050.000.150.00-173245.31%
DPZ240621P002700002024-04-24 3:52PM EDT270.000.140.004.800.00-148372.07%
DPZ240621P002800002024-05-31 12:29PM EDT280.000.050.000.100.00-2056213.28%
DPZ240621P002900002024-05-29 3:20PM EDT290.000.050.000.100.00-40198202.34%
DPZ240621P003000002024-06-03 12:59PM EDT300.000.050.000.050.00-193400179.69%
DPZ240621P003100002024-06-03 1:11PM EDT310.000.050.000.050.00-231272170.31%
DPZ240621P003200002024-06-13 1:11PM EDT320.000.030.000.150.00-161178.13%
DPZ240621P003300002024-06-06 12:47PM EDT330.000.260.000.150.00-131168.36%
DPZ240621P003400002024-06-13 1:11PM EDT340.000.050.000.050.00-154142.97%
DPZ240621P003500002024-06-10 1:22PM EDT350.000.040.000.200.00-167193153.71%
DPZ240621P003600002024-06-07 10:17AM EDT360.000.100.000.200.00-4112144.14%
DPZ240621P003700002024-06-11 12:04PM EDT370.000.050.000.050.00-1153117.97%
DPZ240621P003800002024-06-11 3:43PM EDT380.000.050.000.050.00-2209109.38%
DPZ240621P003850002024-06-11 10:38AM EDT385.000.050.000.050.00--18105.47%
DPZ240621P003900002024-06-11 12:33PM EDT390.000.030.000.050.00-20194101.56%
DPZ240621P003950002024-06-12 10:32AM EDT395.000.050.000.050.00--597.66%
DPZ240621P004000002024-06-12 10:33AM EDT400.000.050.000.050.00-1125794.14%
DPZ240621P004100002024-06-17 9:46AM EDT410.000.050.000.05-0.39-88.64%726986.72%
DPZ240621P004150002024-06-14 1:31PM EDT415.000.050.000.050.00--382.81%
DPZ240621P004200002024-06-17 11:32AM EDT420.000.040.000.05-0.03-42.86%17614179.30%
DPZ240621P004300002024-06-17 11:32AM EDT430.000.050.000.90-0.05-50.00%6372102.44%
DPZ240621P004400002024-06-17 1:43PM EDT440.000.110.000.35+0.06+120.00%152180.86%
DPZ240621P004500002024-06-12 3:41PM EDT450.001.140.000.100.00-135962.11%
DPZ240621P004600002024-06-17 3:25PM EDT460.000.100.050.35-0.20-66.67%212465.33%
DPZ240621P004700002024-06-12 10:15AM EDT470.000.500.002.650.00-448080.71%
DPZ240621P004750002024-06-17 2:21PM EDT475.000.100.050.15-0.10-50.00%505150.49%
DPZ240621P004800002024-06-13 3:58PM EDT480.000.190.001.10-0.41-68.33%533157.76%
DPZ240621P004850002024-06-17 10:48AM EDT485.000.280.000.35-0.32-53.33%117148.68%
DPZ240621P004900002024-06-14 12:10PM EDT490.000.300.051.000.00-162154.98%
DPZ240621P004925002024-06-12 9:30AM EDT492.500.420.001.600.00-51959.16%
DPZ240621P004950002024-06-14 12:28PM EDT495.000.470.000.500.00-14642.53%
DPZ240621P004975002024-06-17 1:37PM EDT497.500.270.100.50-0.25-48.08%23140.16%
DPZ240621P005000002024-06-17 2:45PM EDT500.000.280.100.75-0.25-47.17%3917441.36%
DPZ240621P005025002024-06-17 2:41PM EDT502.500.360.100.45-0.29-44.62%131434.57%
DPZ240621P005050002024-06-17 12:19PM EDT505.000.490.150.50-0.46-48.42%43832.91%
DPZ240621P005075002024-06-17 11:43AM EDT507.500.350.200.45-1.01-74.26%1112929.76%
DPZ240621P005100002024-06-17 1:28PM EDT510.000.480.350.60-1.12-70.00%720129.27%
DPZ240621P005125002024-06-17 2:41PM EDT512.500.670.400.65-1.33-66.50%294927.25%
DPZ240621P005150002024-06-17 2:53PM EDT515.000.690.600.80-1.46-67.91%484226.07%
DPZ240621P005175002024-06-17 1:05PM EDT517.500.900.801.05-2.10-70.00%365925.37%
DPZ240621P005200002024-06-17 1:52PM EDT520.001.301.051.50-2.30-63.89%3619025.50%
DPZ240621P005225002024-06-17 11:05AM EDT522.504.001.401.800.00-115924.00%
DPZ240621P005250002024-06-17 3:35PM EDT525.002.201.952.40-5.10-69.86%243123.63%
DPZ240621P005275002024-06-17 2:10PM EDT527.503.002.653.20-3.50-53.85%83223.51%
DPZ240621P005300002024-06-17 2:30PM EDT530.004.803.604.10-3.70-43.53%266423.03%
DPZ240621P005325002024-06-17 2:18PM EDT532.505.104.805.30-2.20-30.14%11223.07%
DPZ240621P005350002024-06-17 2:30PM EDT535.007.606.006.60-4.80-38.71%10322.68%
DPZ240621P005400002024-06-12 3:13PM EDT540.0010.258.9010.900.00-24327.74%
DPZ240621P005500002024-05-01 10:35AM EDT550.0033.1038.2047.000.00-35145.81%
DPZ240621P005700002024-02-26 10:31AM EDT570.00100.8080.5086.500.00-10273.79%