New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.42-3.16 (-0.82%)
At close: 03:59PM EST
382.76 +0.35 (+0.09%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230120C001650002021-11-10 6:57AM EST165.00183.25365.00375.000.00--01,057.84%
DPZ230120C001700002021-11-10 6:57AM EST170.00198.00360.00370.000.00-11980.74%
DPZ230120C001950002021-11-10 6:57AM EST195.00218.50336.00345.500.00-30767.82%
DPZ230120C002000002022-04-21 8:35AM EST200.00200.00142.30147.300.00-110.00%
DPZ230120C002100002022-07-21 9:43AM EST210.00202.02192.40201.500.00-12202.58%
DPZ230120C002200002022-10-10 11:43AM EST220.0091.20115.90121.400.00-1110.00%
DPZ230120C002400002022-01-24 10:03AM EST240.00199.11167.00176.300.00-10183.75%
DPZ230120C002500002022-09-29 11:57AM EST250.0073.7084.0093.000.00-1140.00%
DPZ230120C002600002022-09-29 8:41AM EST260.0069.3074.1083.600.00-100.00%
DPZ230120C002700002022-09-19 1:57PM EST270.0071.6060.1062.500.00-4100.00%
DPZ230120C002800002022-09-13 1:10PM EST280.0077.3060.1062.300.00-780.00%
DPZ230120C002900002022-10-03 9:46AM EST290.0037.6050.9058.000.00-120.00%
DPZ230120C003000002022-11-30 3:25PM EST300.0091.4082.8086.700.00-310856.47%
DPZ230120C003100002022-11-14 2:37PM EST310.0072.000.000.000.00-100.00%
DPZ230120C003200002022-12-02 2:51PM EST320.0063.9063.8068.00+1.60+2.57%45349.41%
DPZ230120C003300002022-11-14 3:38PM EST330.0050.5054.6057.800.00-214242.94%
DPZ230120C003400002022-11-30 3:08PM EST340.0052.0045.8048.700.00-114139.50%
DPZ230120C003500002022-12-02 2:51PM EST350.0041.1037.3040.10-3.90-8.67%513736.69%
DPZ230120C003600002022-12-02 2:37PM EST360.0030.7030.2031.60-5.80-15.89%17133.31%
DPZ230120C003700002022-12-01 11:21AM EST370.0028.9523.3023.900.00-126530.57%
DPZ230120C003800002022-12-02 10:57AM EST380.0016.3017.1017.80-5.50-25.23%276329.44%
DPZ230120C003900002022-12-01 10:13AM EST390.0016.6012.1012.600.00-757528.26%
DPZ230120C004000002022-12-02 10:57AM EST400.007.607.908.30-3.70-32.74%150226.91%
DPZ230120C004100002022-12-02 10:29AM EST410.005.004.905.40-2.70-35.06%111926.39%
DPZ230120C004200002022-12-02 11:42AM EST420.003.203.003.40-2.17-40.41%250926.07%
DPZ230120C004300002022-12-02 2:04PM EST430.002.101.852.05-0.90-30.00%145225.81%
DPZ230120C004400002022-11-28 3:47PM EST440.002.001.101.500.00-139927.04%
DPZ230120C004500002022-11-30 2:01PM EST450.001.040.650.900.00-140527.00%
DPZ230120C004600002022-12-02 10:33AM EST460.000.400.301.00-0.70-63.64%221130.45%
DPZ230120C004700002022-11-29 9:50AM EST470.000.400.051.100.00-26533.81%
DPZ230120C004800002022-10-24 1:36PM EST480.000.550.054.400.00-13450.71%
DPZ230120C004900002022-10-10 9:41AM EST490.000.500.051.100.00-15439.05%
DPZ230120C005000002022-11-08 12:49PM EST500.000.150.000.850.00-137339.61%
DPZ230120C005100002022-09-13 8:31AM EST510.001.000.102.350.00-26951.25%
DPZ230120C005200002022-11-09 9:45AM EST520.000.200.001.500.00-39049.04%
DPZ230120C005300002022-11-08 12:47PM EST530.000.300.000.800.00-212545.92%
DPZ230120C005400002022-10-06 2:15PM EST540.000.420.001.500.00-15553.66%
DPZ230120C005600002022-09-28 10:07AM EST560.000.540.004.400.00-115162.48%
DPZ230120C005800002022-10-03 1:12PM EST580.000.340.003.500.00-4063.94%
DPZ230120C006000002022-11-08 12:50PM EST600.000.050.000.050.00-219042.77%
DPZ230120C006200002022-10-13 8:35AM EST620.002.190.004.300.00-24074.55%
DPZ230120C006400002022-04-14 11:42AM EST640.001.650.200.950.00-212763.43%
DPZ230120C006600002022-03-29 10:38AM EST660.001.000.054.600.00-14783.06%
DPZ230120C006700002022-03-01 3:15PM EST670.004.900.404.700.00-2815186.28%
DPZ230120C006800002022-02-03 1:51PM EST680.005.401.257.100.00-53697.01%
DPZ230120C006900002022-07-20 11:12AM EST690.000.300.004.500.00-10987.70%
DPZ230120C007000002022-07-14 10:32AM EST700.000.150.001.500.00-22575.12%
DPZ230120C007100002022-02-04 11:11AM EST710.004.140.706.200.00-13098.47%
DPZ230120C007200002022-03-01 10:31AM EST720.003.200.103.200.00-816687.81%
DPZ230120C007300002022-01-10 9:33AM EST730.008.100.805.400.00-1299.72%
DPZ230120C007400002022-10-12 1:48PM EST740.000.250.002.500.00-110086.91%
DPZ230120C007500002022-07-20 11:14AM EST750.000.050.002.900.00-285490.38%
DPZ230120C007600002022-01-13 10:00AM EST760.004.700.404.600.00-32100100.42%
DPZ230120C007700002022-04-01 9:49AM EST770.002.260.003.500.00-112095.97%
DPZ230120C007800002022-01-24 11:54AM EST780.002.710.105.000.00-23103.69%
DPZ230120C007900002022-04-01 9:49AM EST790.002.240.004.400.00-118102.49%
DPZ230120C008000002022-06-21 11:15AM EST800.000.060.004.500.00-3842104.26%
DPZ230120C008200002022-01-24 11:54AM EST820.002.210.054.500.00-22107.15%
DPZ230120C008400002022-10-25 9:39AM EST840.000.050.000.100.00-209170.12%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230120P001600002022-10-14 9:46AM EST160.000.650.004.400.00--9137.74%
DPZ230120P001650002022-11-01 9:04AM EST165.000.350.000.000.00-16550.00%
DPZ230120P001700002022-08-11 2:26PM EST170.000.500.151.300.00-52116106.59%
DPZ230120P001750002022-09-14 1:08PM EST175.000.720.000.000.00-1050.00%
DPZ230120P001800002022-08-25 2:54PM EST180.000.600.451.950.00-177108.20%
DPZ230120P001900002022-10-14 9:50AM EST190.001.320.050.550.00-12082.28%
DPZ230120P001950002022-09-14 1:21PM EST195.001.030.551.950.00-117398.58%
DPZ230120P002000002022-11-30 3:32PM EST200.000.050.000.000.00-13225.00%
DPZ230120P002100002022-10-18 2:41PM EST210.001.550.001.300.00-15879.79%
DPZ230120P002200002022-11-30 3:21PM EST220.000.100.201.800.00-114179.66%
DPZ230120P002300002022-12-02 3:33PM EST230.000.200.051.00+0.10+100.00%16466.70%
DPZ230120P002400002022-11-10 2:04PM EST240.000.450.001.100.00-107262.16%
DPZ230120P002500002022-11-22 11:09AM EST250.000.650.051.250.00-416158.89%
DPZ230120P002600002022-11-08 2:45PM EST260.002.330.051.400.00-17755.13%
DPZ230120P002700002022-11-22 11:02AM EST270.001.000.101.500.00-211951.32%
DPZ230120P002800002022-11-25 10:48AM EST280.001.000.201.700.00-156754.25%
DPZ230120P002900002022-11-16 12:59PM EST290.002.230.404.500.00-114453.64%
DPZ230120P003000002022-11-30 12:32PM EST300.001.600.552.050.00-2028546.31%
DPZ230120P003100002022-11-23 1:02PM EST310.002.051.101.500.00-118138.36%
DPZ230120P003200002022-12-01 9:56AM EST320.001.731.752.050.00-20047636.44%
DPZ230120P003300002022-12-01 1:53PM EST330.002.402.252.750.00-228834.36%
DPZ230120P003400002022-12-02 2:57PM EST340.003.303.403.80-1.40-29.79%113732.60%
DPZ230120P003500002022-12-02 3:28PM EST350.004.904.905.30-0.70-12.50%420231.02%
DPZ230120P003600002022-12-02 10:30AM EST360.007.907.007.30+1.60+25.40%231429.37%
DPZ230120P003700002022-12-02 3:06PM EST370.009.309.7010.20+0.60+6.90%1727028.16%
DPZ230120P003800002022-12-02 2:18PM EST380.0013.6613.5014.00+1.26+10.16%638326.98%
DPZ230120P003900002022-12-02 3:33PM EST390.0018.7018.3019.00+1.10+6.25%743326.15%
DPZ230120P004000002022-12-02 10:25AM EST400.0025.7024.3025.00+2.50+10.78%115125.21%
DPZ230120P004100002022-11-23 3:49PM EST410.0028.0030.5033.200.00-223126.87%
DPZ230120P004200002022-10-12 11:10AM EST420.00116.3050.9055.600.00-21952.27%
DPZ230120P004300002022-10-11 12:11PM EST430.00122.7068.0083.200.00-2080.61%
DPZ230120P004400002022-09-26 12:40PM EST440.00118.20112.00119.700.00-16140.02%
DPZ230120P004500002022-09-19 9:43AM EST450.00112.00118.50127.200.00-70139.86%
DPZ230120P004600002022-08-16 11:58AM EST460.0056.30106.00115.500.00-336104.97%
DPZ230120P004700002022-10-07 11:29AM EST470.00155.00107.60114.700.00-1791.28%
DPZ230120P004800002022-09-21 9:10AM EST480.00138.22155.20163.900.00-15165.87%
DPZ230120P004900002022-09-02 8:30AM EST490.00117.67174.80184.400.00-15188.02%
DPZ230120P005000002022-06-16 8:59AM EST500.00123.0097.20101.700.00-1940.00%
DPZ230120P005100002022-08-17 8:35AM EST510.00101.150.000.000.00-560.00%
DPZ230120P005200002022-10-27 8:53AM EST520.00190.27126.70136.500.00-100.00%
DPZ230120P005300002022-08-03 12:05PM EST530.00139.50157.40164.600.00-18391.35%
DPZ230120P005400002022-05-18 12:18PM EST540.00216.02159.00166.800.00-105571.23%
DPZ230120P005600002022-01-04 1:47PM EST560.0079.00130.90137.300.00-440.00%
DPZ230120P006000002022-03-08 9:54AM EST600.00207.94206.80215.600.00-1800.00%
DPZ230120P006200002021-11-10 6:58AM EST620.00167.50120.00126.700.00--40.00%
DPZ230120P006400002021-11-10 6:58AM EST640.00185.40134.00142.300.00-220.00%
DPZ230120P006600002021-11-10 6:58AM EST660.00196.70149.50157.100.00--950.00%
DPZ230120P006700002021-11-10 6:58AM EST670.00210.70157.00166.000.00--130.00%
DPZ230120P006800002021-11-10 6:58AM EST680.00198.30164.50172.700.00--30.00%
DPZ230120P006900002021-11-10 6:58AM EST690.00218.20173.00182.000.00-220.00%
DPZ230120P007000002021-11-10 6:58AM EST700.00216.20181.00190.300.00--20.00%
DPZ230120P007200002022-03-15 9:49AM EST720.00328.20325.70334.100.00-300.00%
DPZ230120P007500002022-02-28 9:56AM EST750.00327.14337.00346.000.00-1000.00%
DPZ230120P007600002022-02-28 9:56AM EST760.00337.12347.00355.900.00-1000.00%
DPZ230120P008000002022-01-24 10:30AM EST800.00362.39391.50400.500.00-550.00%