New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.61-2.97 (-0.77%)
As of 02:32PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230317C002800002022-09-28 10:24AM EST280.0061.3063.0069.400.00-130.00%
DPZ230317C002900002022-11-28 3:06PM EST290.00100.5097.90100.800.00-21452.66%
DPZ230317C003000002022-11-17 11:43AM EST300.0070.5089.2091.700.00-11150.02%
DPZ230317C003100002022-11-08 2:25PM EST310.0046.3480.0083.100.00-11048.15%
DPZ230317C003200002022-11-08 2:25PM EST320.0039.9071.8074.300.00-13545.61%
DPZ230317C003300002022-11-23 9:32AM EST330.0062.3762.9065.800.00-137043.31%
DPZ230317C003400002022-11-25 10:15AM EST340.0061.4056.2060.100.00-316644.84%
DPZ230317C003500002022-11-30 3:16PM EST350.0053.7548.5050.400.00-1213340.02%
DPZ230317C003600002022-12-02 12:30PM EST360.0043.0041.8043.40+0.85+2.02%23738.64%
DPZ230317C003700002022-12-02 10:27AM EST370.0034.8035.5036.30-3.28-8.61%37836.60%
DPZ230317C003800002022-12-02 9:55AM EST380.0029.5729.8030.60-7.43-20.08%28635.76%
DPZ230317C003900002022-12-02 10:27AM EST390.0023.8024.6025.20-3.65-13.30%310934.66%
DPZ230317C004000002022-12-02 9:38AM EST400.0019.5019.9020.50-5.20-21.05%115133.75%
DPZ230317C004100002022-12-02 9:55AM EST410.0016.0516.0016.80-4.25-20.94%115433.41%
DPZ230317C004200002022-11-30 3:50PM EST420.0016.4012.7013.300.00-17432.67%
DPZ230317C004300002022-12-01 9:47AM EST430.0012.719.6010.400.00-67532.05%
DPZ230317C004400002022-12-01 9:30AM EST440.0010.347.408.200.00-59331.79%
DPZ230317C004500002022-12-02 12:31PM EST450.006.205.706.30-0.80-11.43%13531.38%
DPZ230317C004600002022-11-28 9:35AM EST460.006.304.305.100.00-13331.66%
DPZ230317C004700002022-11-25 10:04AM EST470.005.303.103.900.00-111531.42%
DPZ230317C004800002022-11-25 10:32AM EST480.004.102.203.200.00-8731.87%
DPZ230317C004900002022-08-23 9:22AM EST490.009.100.452.850.00-2432.94%
DPZ230317C005000002022-12-02 10:37AM EST500.001.341.251.80-0.86-39.09%61131.43%
DPZ230317C005100002022-11-25 10:13AM EST510.002.000.501.950.00-11233.75%
DPZ230317C005300002022-08-18 10:26AM EST530.006.400.401.900.00-1236.93%
DPZ230317C005500002022-08-10 10:36AM EST550.003.900.004.700.00--149.07%
DPZ230317C005800002022-09-09 12:02PM EST580.000.900.151.250.00-2241.30%
DPZ230317C006000002022-12-01 12:44PM EST600.000.100.000.900.00-21041.66%
DPZ230317C006200002022-10-13 8:35AM EST620.002.340.004.300.00-2251.15%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230317P001600002022-11-25 10:12AM EST160.000.590.101.050.00-311475.64%
DPZ230317P001650002022-10-25 10:09AM EST165.000.940.052.100.00-35180.57%
DPZ230317P001700002022-10-14 1:31PM EST170.001.390.104.700.00--1190.27%
DPZ230317P001750002022-11-22 2:33PM EST175.000.500.051.250.00-81269.70%
DPZ230317P001800002022-11-25 9:44AM EST180.000.600.053.900.00-11081.41%
DPZ230317P001850002022-11-25 10:12AM EST185.001.130.101.300.00-2465.92%
DPZ230317P001900002022-10-20 11:25AM EST190.001.900.104.800.00-27279.60%
DPZ230317P001950002022-10-25 10:09AM EST195.001.960.104.800.00-21277.01%
DPZ230317P002000002022-10-21 1:09PM EST200.002.350.104.800.00-13274.50%
DPZ230317P002100002022-11-23 9:30AM EST210.004.670.201.600.00-51157.76%
DPZ230317P002200002022-11-23 9:30AM EST220.004.930.301.750.00-51954.99%
DPZ230317P002300002022-11-22 10:19AM EST230.001.500.451.950.00-155252.56%
DPZ230317P002400002022-11-07 2:11PM EST240.002.900.752.250.00-446850.84%
DPZ230317P002500002022-11-22 2:57PM EST250.002.231.052.550.00-57752.64%
DPZ230317P002600002022-11-30 3:29PM EST260.001.950.752.800.00-211049.70%
DPZ230317P002700002022-11-03 9:36AM EST270.006.201.952.800.00-616545.74%
DPZ230317P002800002022-11-28 9:31AM EST280.003.402.753.100.00-116842.99%
DPZ230317P002900002022-11-25 10:31AM EST290.004.053.103.900.00-218841.69%
DPZ230317P003000002022-12-01 10:35AM EST300.004.504.204.800.00-120640.22%
DPZ230317P003100002022-11-29 10:24AM EST310.006.805.505.900.00-33038.79%
DPZ230317P003200002022-12-02 11:45AM EST320.007.206.607.20-0.10-1.37%324737.33%
DPZ230317P003300002022-12-02 11:39AM EST330.009.008.308.90-1.20-11.76%154536.14%
DPZ230317P003400002022-11-29 10:32AM EST340.0012.0010.5010.900.00-66734.89%
DPZ230317P003500002022-12-01 12:05PM EST350.0012.8012.9013.600.00-43534.12%
DPZ230317P003600002022-11-30 3:23PM EST360.0015.3516.0016.500.00-32932.97%
DPZ230317P003700002022-12-02 10:49AM EST370.0020.9019.6020.10+2.60+14.21%26032.09%
DPZ230317P003800002022-12-01 1:07PM EST380.0022.0023.7024.200.00-28231.13%
DPZ230317P003900002022-11-30 3:50PM EST390.0026.4028.4028.900.00-43130.18%
DPZ230317P004000002022-11-25 11:05AM EST400.0032.6033.7034.500.00-52229.58%
DPZ230317P004100002022-11-25 10:07AM EST410.0037.8539.3040.300.00-1328.42%
DPZ230317P004200002022-11-25 10:07AM EST420.0043.9545.9047.900.00-11728.88%
DPZ230317P004400002022-09-06 10:13AM EST440.0083.96113.70116.000.00-101295.08%
DPZ230317P004500002022-08-05 2:12PM EST450.0072.9087.9091.200.00-1654.63%
DPZ230317P004600002022-09-09 1:50PM EST460.0095.40140.70150.500.00-11115.07%
DPZ230317P004700002022-07-26 8:45AM EST470.0093.8175.2082.400.00--10.00%
DPZ230317P005300002022-09-15 8:46AM EST530.00180.00208.00217.000.00--0131.52%