New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
385.01-0.57 (-0.15%)
As of 03:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221216C002100002022-09-28 10:24AM EST210.00114.80121.00130.300.00--10.00%
DPZ221216C002700002022-06-24 12:16PM EST270.00128.20129.00138.100.00-22227.34%
DPZ221216C002800002022-10-27 2:34PM EST280.0057.45105.90113.600.00-40129.97%
DPZ221216C002900002022-11-08 11:46AM EST290.0060.0191.2097.200.00-4896.97%
DPZ221216C003000002022-11-02 2:04PM EST300.0045.7082.6087.200.00-31687.65%
DPZ221216C003100002022-10-11 12:33PM EST310.0021.3042.4045.700.00-2390.00%
DPZ221216C003200002022-11-11 10:51AM EST320.0052.4061.4065.600.00-221251.95%
DPZ221216C003300002022-11-23 12:30PM EST330.0058.0051.9056.700.00-27756.56%
DPZ221216C003400002022-11-14 2:55PM EST340.0040.9241.9047.600.00-778854.39%
DPZ221216C003500002022-12-02 10:27AM EST350.0032.0034.0038.30-10.26-24.28%431949.07%
DPZ221216C003600002022-12-02 10:27AM EST360.0022.5025.2027.60-8.60-27.65%451635.80%
DPZ221216C003700002022-11-30 11:40AM EST370.0017.4817.3018.100.00-669728.13%
DPZ221216C003750002022-11-30 3:50PM EST375.0019.4013.7014.500.00-32427.93%
DPZ221216C003800002022-12-02 11:31AM EST380.009.1010.5011.10-6.60-42.04%1232927.01%
DPZ221216C003850002022-12-02 3:01PM EST385.007.907.808.10-1.90-19.39%141026.00%
DPZ221216C003900002022-12-02 2:43PM EST390.005.205.505.90-2.00-27.78%7130826.02%
DPZ221216C003950002022-12-02 10:52AM EST395.003.203.604.10-4.47-58.28%31725.81%
DPZ221216C004000002022-12-02 2:38PM EST400.002.252.302.75-2.05-47.67%2337425.66%
DPZ221216C004050002022-12-02 12:07PM EST405.001.521.501.80-1.68-52.50%32925.66%
DPZ221216C004100002022-12-02 9:31AM EST410.001.200.951.15-0.40-25.00%132525.73%
DPZ221216C004150002022-12-02 10:56AM EST415.000.600.550.80-0.85-58.62%627126.55%
DPZ221216C004200002022-12-02 12:07PM EST420.000.350.200.60-0.74-67.89%235527.78%
DPZ221216C004250002022-11-25 11:40AM EST425.001.420.053.900.00-51651.55%
DPZ221216C004300002022-12-02 1:22PM EST430.000.350.000.70-0.13-27.08%567134.57%
DPZ221216C004350002022-11-22 2:35PM EST435.000.770.003.700.00--557.89%
DPZ221216C004400002022-10-24 2:16PM EST440.000.450.402.150.00-94052.21%
DPZ221216C004500002022-11-28 12:03PM EST450.000.050.000.800.00-211446.51%
DPZ221216C004600002022-10-05 10:57AM EST460.000.750.002.900.00-118558.42%
DPZ221216C004700002022-08-31 9:34AM EST470.002.200.151.300.00-110855.42%
DPZ221216C004800002022-08-22 2:59PM EST480.004.200.100.000.00-16025.00%
DPZ221216C004900002022-10-17 10:38AM EST490.000.300.000.500.00-143054.59%
DPZ221216C005000002022-11-23 11:57AM EST500.000.150.000.100.00-54252.05%
DPZ221216C005100002022-11-28 1:07PM EST510.000.050.000.100.00-715351.56%
DPZ221216C005200002022-11-28 1:05PM EST520.000.050.000.750.00-111169.63%
DPZ221216C005300002022-07-18 10:38AM EST530.003.101.301.750.00-14492.48%
DPZ221216C005400002022-07-15 9:23AM EST540.002.451.001.550.00-33493.46%
DPZ221216C005500002022-07-18 11:46AM EST550.001.950.301.600.00-52892.58%
DPZ221216C005600002022-09-26 9:16AM EST560.000.180.001.500.00-135792.68%
DPZ221216C005800002022-10-13 8:40AM EST580.000.200.000.200.00-11977.05%
DPZ221216C006000002022-11-16 1:44PM EST600.000.010.000.050.00-115272.66%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221216P001700002022-11-29 10:46AM EST170.000.050.000.050.00-917133.59%
DPZ221216P001750002022-10-12 2:53PM EST175.000.950.004.300.00-110228.61%
DPZ221216P001800002022-10-25 11:09AM EST180.000.050.000.500.00-23158.40%
DPZ221216P001900002022-04-28 9:55AM EST190.003.801.102.900.00-33204.49%
DPZ221216P001950002022-11-01 12:01PM EST195.000.190.003.600.00-410193.90%
DPZ221216P002000002022-11-14 9:30AM EST200.000.150.000.150.00-211120.31%
DPZ221216P002100002022-11-02 1:01PM EST210.001.910.000.200.00-38115.43%
DPZ221216P002200002022-11-14 3:50PM EST220.000.200.000.150.00-1172103.91%
DPZ221216P002300002022-11-17 9:51AM EST230.000.150.000.750.00-416117.19%
DPZ221216P002400002022-11-25 10:14AM EST240.000.050.000.050.00-119079.69%
DPZ221216P002500002022-12-02 10:47AM EST250.000.370.000.55+0.32+640.00%114095.80%
DPZ221216P002600002022-12-02 2:03PM EST260.000.050.000.550.00-1216387.99%
DPZ221216P002700002022-11-29 3:23PM EST270.000.050.000.400.00-65277.05%
DPZ221216P002800002022-11-30 2:51PM EST280.000.050.000.800.00-110277.34%
DPZ221216P002900002022-12-01 1:36PM EST290.000.500.000.000.00-5025.00%
DPZ221216P003000002022-12-02 1:09PM EST300.000.200.050.90-0.35-63.64%246464.38%
DPZ221216P003100002022-11-23 2:58PM EST310.000.370.101.100.00-248459.52%
DPZ221216P003150002022-11-22 2:35PM EST315.000.730.100.650.00--1551.42%
DPZ221216P003200002022-12-01 3:28PM EST320.000.530.051.250.00-1514852.93%
DPZ221216P003250002022-11-22 2:35PM EST325.001.300.151.150.00--555.52%
DPZ221216P003300002022-12-02 2:03PM EST330.000.500.500.95-0.18-26.47%2932949.34%
DPZ221216P003350002022-11-28 10:11AM EST335.000.910.301.200.00-111248.02%
DPZ221216P003400002022-11-30 3:20PM EST340.000.750.600.850.00-324340.58%
DPZ221216P003450002022-11-28 1:00PM EST345.001.580.751.000.00-31138.23%
DPZ221216P003500002022-12-02 2:17PM EST350.001.151.001.25-0.05-4.17%1033636.38%
DPZ221216P003525002022-11-29 10:18AM EST352.502.751.151.450.00-1335.79%
DPZ221216P003550002022-11-29 10:20AM EST355.003.001.351.650.00-1535.01%
DPZ221216P003575002022-12-02 12:39PM EST357.501.851.551.80+0.32+20.92%31433.77%
DPZ221216P003600002022-12-02 2:31PM EST360.002.201.802.15+0.05+2.33%1722033.50%
DPZ221216P003650002022-12-02 12:39PM EST365.002.902.552.80+0.15+5.45%111331.97%
DPZ221216P003700002022-12-02 11:57AM EST370.004.403.503.90+0.40+10.00%19231.44%
DPZ221216P003750002022-12-02 12:39PM EST375.005.404.805.30+0.10+1.89%42730.84%
DPZ221216P003800002022-12-02 10:57AM EST380.008.806.506.90+3.00+51.72%526029.71%
DPZ221216P003850002022-12-01 3:54PM EST385.009.308.809.300.00-61629.89%
DPZ221216P003900002022-12-01 3:09PM EST390.0010.2011.6012.300.00-514730.64%
DPZ221216P003950002022-11-23 10:25AM EST395.0018.4014.9015.800.00--131.79%
DPZ221216P004000002022-11-28 11:16AM EST400.0018.6018.3019.200.00-216131.40%
DPZ221216P004100002022-10-24 11:45AM EST410.0088.3422.2023.700.00-1250.00%
DPZ221216P004200002022-09-16 8:56AM EST420.0071.9098.00105.400.00-126258.16%
DPZ221216P004300002022-05-31 12:53PM EST430.0076.1055.3057.700.00-11186.80%
DPZ221216P004600002022-09-13 2:48PM EST460.00111.10122.60129.700.00-11247.11%
DPZ221216P004700002022-08-22 1:30PM EST470.0075.40132.00141.300.00-20257.33%
DPZ221216P004900002022-06-21 10:29AM EST490.00108.2087.2090.700.00--00.00%
DPZ221216P005000002022-06-21 10:29AM EST500.00117.2095.7098.900.00-1170.00%
DPZ221216P005100002022-09-20 11:17AM EST510.00179.40184.10190.900.00-10323.60%
DPZ221216P005200002022-05-15 11:09PM EST520.00186.79138.00145.900.00--5127.52%
DPZ221216P005300002022-08-26 2:55PM EST530.00140.00196.00205.000.00-10314.86%