New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
491.48+18.39 (+3.89%)
At close: 04:00PM EDT
490.99 -0.49 (-0.10%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240712C004400002024-07-03 9:32AM EDT440.0055.5547.5055.900.00--5105.86%
DPZ240712C004700002024-07-12 9:30AM EDT470.008.0017.5026.00+3.30+70.21%3451.76%
DPZ240712C004800002024-07-12 3:08PM EDT480.0012.209.5015.70+11.44+1,505.26%403886.71%
DPZ240712C004850002024-07-12 1:36PM EDT485.007.104.8010.70+6.85+2,740.00%20617868.53%
DPZ240712C004900002024-07-12 3:33PM EDT490.003.151.556.10+3.05+610.00%876751.98%
DPZ240712C004925002024-07-12 3:33PM EDT492.500.680.000.45+0.48+240.00%70228.42%
DPZ240712C004950002024-07-12 3:20PM EDT495.000.050.000.100.00-942349.91%
DPZ240712C004975002024-07-12 12:57PM EDT497.501.000.000.15+0.65+185.71%12916.41%
DPZ240712C005000002024-07-12 12:19PM EDT500.000.150.000.20+0.02+15.38%425322.85%
DPZ240712C005025002024-07-12 1:04PM EDT502.500.150.000.050.00-114021.39%
DPZ240712C005050002024-07-11 1:06PM EDT505.000.050.000.200.00-21732.52%
DPZ240712C005075002024-07-12 11:24AM EDT507.500.070.000.05+0.02+40.00%23829.30%
DPZ240712C005100002024-07-12 12:24PM EDT510.000.050.000.35-0.02-28.57%185246.78%
DPZ240712C005125002024-07-12 11:02AM EDT512.500.100.000.200.00-22746.00%
DPZ240712C005150002024-07-12 11:17AM EDT515.000.050.000.950.00-12659.96%
DPZ240712C005175002024-07-12 1:28PM EDT517.500.010.000.25-0.04-80.00%91350.29%
DPZ240712C005200002024-07-12 10:57AM EDT520.000.030.000.30-0.02-40.00%241155.76%
DPZ240712C005225002024-07-08 2:16PM EDT522.500.050.000.05-0.45-90.00%40950.98%
DPZ240712C005250002024-07-12 9:44AM EDT525.000.100.001.55-0.20-66.67%74787.40%
DPZ240712C005300002024-07-12 9:40AM EDT530.000.150.000.15-0.20-57.14%113464.45%
DPZ240712C005325002024-07-10 10:09AM EDT532.500.050.000.050.00-1259.38%
DPZ240712C005350002024-07-11 9:35AM EDT535.000.050.000.050.00-31862.50%
DPZ240712C005400002024-07-11 9:35AM EDT540.000.050.000.050.00-41868.75%
DPZ240712C005450002024-07-11 9:35AM EDT545.000.050.000.050.00-25474.22%
DPZ240712C005500002024-07-12 10:52AM EDT550.000.050.000.050.00-246480.47%
DPZ240712C005550002024-06-25 11:32AM EDT555.001.640.000.050.00-1385.94%
DPZ240712C005600002024-07-10 9:50AM EDT560.000.050.000.050.00-111391.41%
DPZ240712C005650002024-07-12 11:55AM EDT565.000.050.000.050.00-11196.88%
DPZ240712C005700002024-07-09 11:51AM EDT570.000.050.000.050.00-2224102.34%
DPZ240712C005900002024-07-09 9:54AM EDT590.000.050.000.050.00-89161123.44%
DPZ240712C005950002024-07-09 9:52AM EDT595.000.050.004.300.00-4793247.02%
DPZ240712C006050002024-07-08 9:53AM EDT605.000.050.004.300.00-8191263.04%
DPZ240712C006200002024-07-08 9:39AM EDT620.000.050.000.050.00-1931153.13%
DPZ240712C006500002024-07-01 10:51AM EDT650.000.050.004.300.00-510329.49%
DPZ240712C006800002024-05-31 11:48AM EDT680.000.150.004.300.00-22369.63%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240712P003000002024-06-24 9:47AM EDT300.000.050.004.300.00--46561.43%
DPZ240712P003100002024-06-24 9:46AM EDT310.000.050.004.300.00--1529.49%
DPZ240712P003200002024-06-24 9:45AM EDT320.000.050.004.300.00--1498.54%
DPZ240712P003650002024-07-02 3:42PM EDT365.000.050.000.050.00--7196.88%
DPZ240712P003700002024-07-03 11:21AM EDT370.000.050.004.300.00--1354.20%
DPZ240712P003750002024-07-08 9:39AM EDT375.000.050.004.300.00-934340.63%
DPZ240712P003800002024-07-03 10:10AM EDT380.000.050.004.300.00--17327.10%
DPZ240712P003900002024-07-08 9:40AM EDT390.000.050.000.050.00-5168156.25%
DPZ240712P004000002024-07-09 10:09AM EDT400.000.050.000.050.00-130140140.63%
DPZ240712P004300002024-07-08 3:53PM EDT430.000.050.000.050.00-192094.53%
DPZ240712P004550002024-07-12 9:58AM EDT455.000.050.000.05-0.19-79.17%13857.81%
DPZ240712P004600002024-07-12 10:30AM EDT460.000.050.001.00-0.23-82.14%494380.57%
DPZ240712P004650002024-07-12 11:09AM EDT465.000.050.000.05-0.45-90.00%613547.07%
DPZ240712P004700002024-07-12 3:52PM EDT470.000.050.000.05-1.55-96.88%7610339.06%
DPZ240712P004750002024-07-12 10:27AM EDT475.000.150.000.05-3.65-96.05%589930.96%
DPZ240712P004800002024-07-12 11:52AM EDT480.000.080.000.35-7.92-99.00%8927033.50%
DPZ240712P004825002024-07-12 10:18AM EDT482.500.470.000.05-7.94-94.41%153418.36%
DPZ240712P004850002024-07-12 1:30PM EDT485.000.010.000.05-11.02-99.91%151214.06%
DPZ240712P004875002024-07-12 2:34PM EDT487.500.300.000.05-14.05-97.91%7389.42%
DPZ240712P004900002024-07-12 3:24PM EDT490.000.120.000.05-14.88-99.20%7154.40%
DPZ240712P004925002024-07-12 3:37PM EDT492.500.250.004.80-13.66-98.20%29241.58%
DPZ240712P004950002024-07-12 1:07PM EDT495.003.301.057.00-10.40-75.91%6849.00%
DPZ240712P004975002024-07-10 1:04PM EDT497.5022.131.859.000.00-2152.98%
DPZ240712P005000002024-07-12 9:42AM EDT500.0015.674.3010.30-6.81-30.29%111547.41%
DPZ240712P005025002024-07-09 10:50AM EDT502.5020.906.8012.800.00-21854.59%
DPZ240712P005050002024-07-12 1:55PM EDT505.0011.909.3015.30-19.20-61.74%82861.43%
DPZ240712P005075002024-07-08 12:43PM EDT507.507.6012.3020.100.00-8497.24%
DPZ240712P005100002024-07-08 12:47PM EDT510.009.4914.2022.600.00-20104.59%
DPZ240712P005125002024-07-10 9:32AM EDT512.5033.8517.2025.100.00-57111.74%
DPZ240712P005150002024-07-10 9:47AM EDT515.0041.9019.7027.500.00-100117.41%
DPZ240712P005175002024-07-02 11:07AM EDT517.5021.7522.2030.000.00-10124.15%
DPZ240712P005200002024-07-09 10:18AM EDT520.0031.5524.7032.600.00-4054.49%
DPZ240712P005225002024-06-25 11:46AM EDT522.507.6027.2035.000.00--054.30%
DPZ240712P005250002024-07-02 1:01PM EDT525.0033.8029.4037.600.00-10144.82%
DPZ240712P005275002024-07-09 10:58AM EDT527.5045.0731.9040.000.00-10149.61%
DPZ240712P005300002024-06-25 3:01PM EDT530.0010.4034.4042.600.00-310157.13%
DPZ240712P005325002024-06-25 11:20AM EDT532.5011.9036.9045.000.00--0161.65%
DPZ240712P005350002024-06-25 11:10AM EDT535.0014.0038.8047.500.00-20167.53%
DPZ240712P005400002024-06-25 11:00AM EDT540.0017.3044.6052.500.00--069.92%
DPZ240712P005550002024-06-20 12:48PM EDT555.0031.6059.7067.600.00--0104.49%
DPZ240712P005600002024-06-20 1:01PM EDT560.0036.1063.8072.600.00--0223.54%