New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
533.64+1.48 (+0.28%)
At close: 04:00PM EDT
534.22 +0.58 (+0.11%)
Pre-market: 04:00AM 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 EDT270.00258.100.000.000.00-5000.00%
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 EDT320.00207.100.000.000.00-600.00%
DPZ240621C003300002024-06-13 2:52PM EDT330.00197.000.000.000.00-1100.00%
DPZ240621C003400002024-06-13 3:17PM EDT340.00186.800.000.000.00-3500.00%
DPZ240621C003500002024-06-13 3:17PM EDT350.00177.700.000.000.00-3500.00%
DPZ240621C003600002024-06-13 3:24PM EDT360.00168.100.000.000.00-6000.00%
DPZ240621C003700002024-06-13 2:52PM EDT370.00157.000.000.000.00-500.00%
DPZ240621C003800002024-06-13 3:17PM EDT380.00146.400.000.000.00-3600.00%
DPZ240621C003900002024-06-13 3:17PM EDT390.00137.700.000.000.00-7000.00%
DPZ240621C004000002024-06-13 3:17PM EDT400.00127.400.000.000.00-7500.00%
DPZ240621C004100002024-06-17 2:25PM EDT410.00120.800.000.000.00-400.00%
DPZ240621C004200002024-06-13 3:17PM EDT420.00107.800.000.000.00-6500.00%
DPZ240621C004300002024-06-13 3:17PM EDT430.0097.400.000.000.00-11000.00%
DPZ240621C004400002024-06-13 3:24PM EDT440.0088.100.000.000.00-15300.00%
DPZ240621C004500002024-06-13 3:17PM EDT450.0077.900.000.000.00-11500.00%
DPZ240621C004600002024-06-13 3:24PM EDT460.0067.800.000.000.00-7000.00%
DPZ240621C004700002024-06-13 3:24PM EDT470.0058.200.000.000.00-27500.00%
DPZ240621C004800002024-06-18 10:23AM EDT480.0052.000.000.000.00-200.00%
DPZ240621C004850002024-06-10 1:06PM EDT485.0037.840.000.000.00-200.00%
DPZ240621C004900002024-06-13 2:52PM EDT490.0036.700.000.000.00-10000.00%
DPZ240621C004950002024-05-29 3:47PM EDT495.0021.000.000.000.00--00.00%
DPZ240621C004975002024-05-31 11:45AM EDT497.5013.000.000.000.00-1100.00%
DPZ240621C005000002024-06-17 2:54PM EDT500.0032.400.000.000.00-400.00%
DPZ240621C005050002024-06-04 10:09AM EDT505.0019.200.000.000.00-500.00%
DPZ240621C005075002024-06-03 9:56AM EDT507.5012.400.000.000.00-100.00%
DPZ240621C005100002024-06-17 10:01AM EDT510.0014.400.000.000.00-200.00%
DPZ240621C005125002024-06-14 2:13PM EDT512.5014.200.000.000.00-100.00%
DPZ240621C005150002024-06-17 1:58PM EDT515.0018.900.000.000.00-200.00%
DPZ240621C005175002024-06-13 1:45PM EDT517.5011.100.000.000.00-200.00%
DPZ240621C005200002024-06-18 3:54PM EDT520.0015.040.000.000.00-1500.00%
DPZ240621C005225002024-06-17 11:47AM EDT522.508.230.000.000.00-100.00%
DPZ240621C005250002024-06-18 3:29PM EDT525.009.600.000.000.00-100.00%
DPZ240621C005275002024-06-18 3:58PM EDT527.508.950.000.000.00-500.00%
DPZ240621C005300002024-06-18 3:00PM EDT530.006.000.000.000.00-600.00%
DPZ240621C005325002024-06-18 3:26PM EDT532.504.900.000.000.00-2200.00%
DPZ240621C005350002024-06-18 2:06PM EDT535.004.500.000.000.00-700.78%
DPZ240621C005400002024-06-18 3:58PM EDT540.001.950.000.000.00-8003.13%
DPZ240621C005450002024-06-18 3:43PM EDT545.000.920.000.000.00-1106.25%
DPZ240621C005500002024-06-18 3:06PM EDT550.000.400.000.000.00-1012.50%
DPZ240621C005550002024-06-17 3:53PM EDT555.000.480.000.000.00-4012.50%
DPZ240621C005600002024-06-17 3:53PM EDT560.000.370.000.000.00-21012.50%
DPZ240621C005650002024-05-31 11:21AM EDT565.000.250.000.000.00-17012.50%
DPZ240621C005700002024-06-18 9:57AM EDT570.000.150.000.000.00-1025.00%
DPZ240621C005750002024-06-14 11:20AM EDT575.000.100.000.000.00--025.00%
DPZ240621C005800002024-06-05 2:43PM EDT580.001.580.000.000.00-1025.00%
DPZ240621C005900002024-06-18 11:40AM EDT590.000.160.000.000.00-1025.00%
DPZ240621C006000002024-06-17 11:35AM EDT600.000.050.000.000.00-30025.00%
DPZ240621C006100002024-06-18 11:11AM EDT610.000.050.000.000.00-11050.00%
DPZ240621C006200002024-06-17 9:58AM EDT620.000.050.000.000.00-10050.00%
DPZ240621C006300002024-06-17 9:57AM EDT630.000.050.000.000.00-45050.00%
DPZ240621C006400002024-05-16 9:38AM EDT640.000.400.002.600.00--6148.19%
DPZ240621C006600002024-05-28 9:30AM EDT660.003.380.000.000.00-6050.00%
DPZ240621C007200002024-06-04 12:33PM EDT720.000.050.000.000.00-174050.00%
DPZ240621C007400002024-06-13 11:38AM EDT740.000.050.000.000.00-6050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240621P001650002024-03-04 10:30AM EDT165.000.750.001.500.00-11720.51%
DPZ240621P001700002023-09-26 12:21PM EDT170.001.120.102.450.00-11759.96%
DPZ240621P001750002024-02-07 2:16PM EDT175.000.250.004.300.00-11808.59%
DPZ240621P001900002024-01-22 1:14PM EDT190.000.550.002.600.00-65692.58%
DPZ240621P001950002024-04-01 11:00AM EDT195.000.150.004.300.00-123735.35%
DPZ240621P002000002024-03-05 11:22AM EDT200.000.250.001.500.00-13608.59%
DPZ240621P002100002024-02-14 1:11PM EDT210.000.400.001.500.00-14580.47%
DPZ240621P002200002023-10-10 2:40PM EDT220.003.201.102.250.00-8080626.56%
DPZ240621P002300002024-02-14 2:20PM EDT230.000.350.151.500.00-110535.16%
DPZ240621P002400002024-05-07 9:57AM EDT240.000.050.001.500.00-218503.22%
DPZ240621P002500002024-05-20 2:15PM EDT250.000.150.000.100.00-139352.34%
DPZ240621P002600002024-06-03 11:53AM EDT260.000.050.000.000.00-1050.00%
DPZ240621P002700002024-04-24 3:52PM EDT270.000.140.004.800.00-148527.73%
DPZ240621P002800002024-05-31 12:29PM EDT280.000.050.000.000.00-20050.00%
DPZ240621P002900002024-05-29 3:20PM EDT290.000.050.000.000.00-40050.00%
DPZ240621P003000002024-06-03 12:59PM EDT300.000.050.000.000.00-193050.00%
DPZ240621P003100002024-06-03 1:11PM EDT310.000.050.000.000.00-231050.00%
DPZ240621P003200002024-06-13 1:11PM EDT320.000.030.000.000.00-1050.00%
DPZ240621P003300002024-06-06 12:47PM EDT330.000.260.000.000.00-1050.00%
DPZ240621P003400002024-06-13 1:11PM EDT340.000.050.000.000.00-1050.00%
DPZ240621P003500002024-06-10 1:22PM EDT350.000.040.000.000.00-167050.00%
DPZ240621P003600002024-06-07 10:17AM EDT360.000.100.000.000.00-4050.00%
DPZ240621P003700002024-06-11 12:04PM EDT370.000.050.000.000.00-1050.00%
DPZ240621P003800002024-06-11 3:43PM EDT380.000.050.000.000.00-2050.00%
DPZ240621P003850002024-06-11 10:38AM EDT385.000.050.000.000.00--050.00%
DPZ240621P003900002024-06-11 12:33PM EDT390.000.030.000.000.00-20050.00%
DPZ240621P003950002024-06-12 10:32AM EDT395.000.050.000.000.00--050.00%
DPZ240621P004000002024-06-12 10:33AM EDT400.000.050.000.000.00-11050.00%
DPZ240621P004100002024-06-17 9:46AM EDT410.000.050.000.000.00-72050.00%
DPZ240621P004150002024-06-17 9:36AM EDT415.000.050.000.000.00--050.00%
DPZ240621P004200002024-06-17 11:32AM EDT420.000.040.000.000.00-176050.00%
DPZ240621P004300002024-06-17 11:32AM EDT430.000.050.000.000.00-6050.00%
DPZ240621P004400002024-06-17 1:43PM EDT440.000.110.000.000.00-1050.00%
DPZ240621P004500002024-06-12 3:41PM EDT450.001.140.000.000.00-1050.00%
DPZ240621P004600002024-06-18 11:11AM EDT460.000.050.000.000.00-11050.00%
DPZ240621P004700002024-06-18 3:58PM EDT470.000.600.000.000.00-6025.00%
DPZ240621P004750002024-06-18 10:04AM EDT475.000.420.000.000.00-4025.00%
DPZ240621P004800002024-06-18 10:04AM EDT480.000.460.000.000.00-4025.00%
DPZ240621P004850002024-06-17 10:48AM EDT485.000.280.000.000.00-1025.00%
DPZ240621P004900002024-06-18 3:19PM EDT490.000.570.000.000.00-1025.00%
DPZ240621P004925002024-06-18 3:23PM EDT492.500.100.000.000.00-11025.00%
DPZ240621P004950002024-06-18 11:19AM EDT495.000.150.000.000.00-37025.00%
DPZ240621P004975002024-06-17 1:37PM EDT497.500.270.000.000.00-2025.00%
DPZ240621P005000002024-06-17 2:45PM EDT500.000.280.000.000.00-39025.00%
DPZ240621P005025002024-06-17 2:41PM EDT502.500.360.000.000.00-13012.50%
DPZ240621P005050002024-06-17 12:19PM EDT505.000.490.000.000.00-4012.50%
DPZ240621P005075002024-06-17 1:37PM EDT507.500.350.000.000.00-11012.50%
DPZ240621P005100002024-06-17 1:28PM EDT510.000.480.000.000.00-7012.50%
DPZ240621P005125002024-06-18 11:21AM EDT512.500.400.000.000.00-1012.50%
DPZ240621P005150002024-06-18 2:09PM EDT515.000.280.000.000.00-2012.50%
DPZ240621P005175002024-06-18 11:21AM EDT517.500.650.000.000.00-1012.50%
DPZ240621P005200002024-06-18 3:47PM EDT520.000.600.000.000.00-906.25%
DPZ240621P005225002024-06-17 11:05AM EDT522.504.000.000.000.00-1106.25%
DPZ240621P005250002024-06-18 3:48PM EDT525.001.100.000.000.00-306.25%
DPZ240621P005275002024-06-18 3:58PM EDT527.501.350.000.000.00-503.13%
DPZ240621P005300002024-06-18 12:32PM EDT530.002.750.000.000.00-303.13%
DPZ240621P005325002024-06-18 3:03PM EDT532.503.700.000.000.00-1200.78%
DPZ240621P005350002024-06-18 1:13PM EDT535.004.100.000.000.00-3200.00%
DPZ240621P005400002024-06-12 3:13PM EDT540.0010.250.000.000.00-200.00%
DPZ240621P005500002024-05-01 10:35AM EDT550.0033.1038.2047.000.00-35211.43%
DPZ240621P005700002024-02-26 10:31AM EDT570.00100.8080.5086.500.00-10392.26%