New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.54-3.04 (-0.79%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119C001600002022-10-13 12:33PM EST160.00184.45209.50218.500.00--10.00%
DPZ240119C002200002022-07-21 9:43AM EST220.00201.89191.00200.000.00-1175.99%
DPZ240119C002300002022-03-29 8:42AM EST230.00188.25132.60141.000.00-110.00%
DPZ240119C002500002022-01-26 2:45PM EST250.00195.00191.50200.000.00-1192.59%
DPZ240119C002600002022-03-21 9:36AM EST260.00165.73151.50159.800.00--160.24%
DPZ240119C002700002022-10-17 8:54AM EST270.0092.44110.80118.800.00--128.78%
DPZ240119C002800002022-05-19 12:01PM EST280.0091.96124.00133.000.00-1250.82%
DPZ240119C002900002022-09-09 1:44PM EST290.00105.7569.6074.300.00-230.00%
DPZ240119C003000002022-10-25 12:57PM EST300.0069.60116.20124.500.00-2950.23%
DPZ240119C003100002022-11-17 12:15PM EST310.0086.30102.10108.200.00-22045.21%
DPZ240119C003200002022-11-10 12:55PM EST320.0074.0094.60100.900.00-11243.98%
DPZ240119C003300002022-10-25 11:44AM EST330.0056.0095.00102.900.00-1949.30%
DPZ240119C003400002022-10-25 1:46PM EST340.0049.7088.6096.300.00-123048.17%
DPZ240119C003500002022-11-09 3:57PM EST350.0051.3076.5079.200.00-217639.87%
DPZ240119C003600002022-11-08 3:02PM EST360.0046.5070.0074.900.00-21040.24%
DPZ240119C003700002022-11-11 12:49PM EST370.0055.9065.1068.600.00-115639.14%
DPZ240119C003800002022-11-22 1:00PM EST380.0059.6058.6062.500.00-146238.04%
DPZ240119C003900002022-11-22 12:50PM EST390.0054.8055.5059.000.00-52938.44%
DPZ240119C004000002022-11-30 10:53AM EST400.0052.1047.6053.200.00-110837.25%
DPZ240119C004100002022-11-30 3:50PM EST410.0051.4045.6049.700.00-32237.35%
DPZ240119C004200002022-11-25 10:29AM EST420.0048.2040.2044.500.00-62136.27%
DPZ240119C004300002022-11-25 10:32AM EST430.0044.2037.5040.700.00-21235.90%
DPZ240119C004400002022-11-21 3:47PM EST440.0036.1034.2039.100.00-13136.77%
DPZ240119C004500002022-11-21 3:47PM EST450.0032.9031.2034.500.00-12435.63%
DPZ240119C004600002022-10-27 9:00AM EST460.0014.1729.6034.400.00-1037.23%
DPZ240119C004700002022-11-17 3:30PM EST470.0021.1022.6028.400.00-3714234.91%
DPZ240119C004800002022-11-30 10:53AM EST480.0023.7021.9024.400.00-35333.70%
DPZ240119C004900002022-11-04 9:48AM EST490.0015.5018.0022.500.00-22733.77%
DPZ240119C005000002022-11-21 10:29AM EST500.0020.4019.0022.400.00-15035.03%
DPZ240119C005100002022-11-21 10:22AM EST510.0017.8013.8017.900.00-11932.99%
DPZ240119C005200002022-11-25 10:33AM EST520.0018.8014.7018.700.00-8734.79%
DPZ240119C005300002022-11-29 12:26PM EST530.0013.7011.7014.200.00-110432.37%
DPZ240119C005400002022-11-28 11:32AM EST540.0013.7011.8012.800.00-621932.25%
DPZ240119C005500002022-11-30 10:34AM EST550.0011.1010.5011.600.00-273732.20%
DPZ240119C005600002022-11-30 11:06AM EST560.009.809.2010.800.00-4732.43%
DPZ240119C005700002022-11-25 10:29AM EST570.0011.307.3011.200.00-41433.76%
DPZ240119C005800002022-10-20 2:27PM EST580.003.944.5010.900.00--134.39%
DPZ240119C005900002022-11-17 10:17AM EST590.005.005.8010.100.00-1334.49%
DPZ240119C006000002022-11-17 10:17AM EST600.004.405.608.000.00-13633.11%
DPZ240119C006100002022-11-17 10:07AM EST610.004.002.206.900.00-1132.62%
DPZ240119C006200002022-10-20 2:27PM EST620.002.663.906.800.00-11133.28%
DPZ240119C006300002022-12-02 9:32AM EST630.004.452.055.80-0.50-10.10%1432.73%
DPZ240119C006400002022-10-20 2:27PM EST640.002.141.056.400.00-11634.26%
DPZ240119C006500002022-08-02 8:37AM EST650.005.000.000.000.00-1412.50%
DPZ240119C006700002022-05-15 11:09PM EST670.002.005.0010.000.00--140.72%
DPZ240119C007000002022-11-22 3:15PM EST700.002.470.756.400.00-2738.35%
DPZ240119C007200002022-03-01 11:37AM EST720.0012.301.809.000.00--142.97%
DPZ240119C007400002022-04-05 2:29PM EST740.005.660.009.600.00--044.95%
DPZ240119C007500002022-06-24 10:56AM EST750.003.280.607.500.00-1242.93%
DPZ240119C007800002022-10-06 11:51AM EST780.002.500.455.400.00-1141.57%
DPZ240119C008000002022-11-22 3:15PM EST800.001.370.152.450.00-2336.74%
DPZ240119C008200002022-09-12 9:18AM EST820.000.900.153.200.00-458739.48%
DPZ240119C008400002022-09-12 9:24AM EST840.000.800.153.200.00-2334840.43%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119P001600002022-10-21 9:47AM EST160.005.050.959.400.00-3857.70%
DPZ240119P001650002022-11-23 3:53PM EST165.002.331.006.900.00-11252.45%
DPZ240119P001700002022-11-01 1:53PM EST170.004.251.106.200.00-110556.73%
DPZ240119P001750002022-10-27 11:36AM EST175.004.900.707.300.00-1057.43%
DPZ240119P001800002022-09-23 1:26PM EST180.006.786.307.400.00-13854.72%
DPZ240119P001850002022-09-15 2:01PM EST185.005.108.309.300.00-5756.92%
DPZ240119P001900002022-10-21 9:47AM EST190.008.251.758.800.00-210655.19%
DPZ240119P001950002022-09-19 12:25PM EST195.007.306.608.800.00--351.46%
DPZ240119P002000002022-11-11 2:32PM EST200.005.002.108.700.00-46751.68%
DPZ240119P002100002022-11-22 10:55AM EST210.005.503.907.900.00-210547.14%
DPZ240119P002200002022-11-22 9:55AM EST220.006.504.108.100.00-11244.52%
DPZ240119P002300002022-11-25 10:26AM EST230.007.006.008.700.00-112042.60%
DPZ240119P002400002022-11-17 12:46PM EST240.009.506.509.300.00-23140.69%
DPZ240119P002500002022-11-18 12:01PM EST250.0012.000.000.000.00-206.25%
DPZ240119P002600002022-11-22 11:00AM EST260.0011.609.4010.700.00-108737.10%
DPZ240119P002700002022-11-28 12:51PM EST270.0012.308.3015.300.00-10621339.55%
DPZ240119P002800002022-11-28 12:34PM EST280.0013.7012.9015.300.00-11836.76%
DPZ240119P002900002022-12-02 11:56AM EST290.0015.4013.1016.00-0.30-1.91%113034.71%
DPZ240119P003000002022-11-25 10:55AM EST300.0017.4016.1018.000.00-517433.80%
DPZ240119P003100002022-11-28 2:36PM EST310.0020.5018.7022.400.00-684134.74%
DPZ240119P003200002022-11-25 12:24PM EST320.0021.8021.7025.300.00-47934.15%
DPZ240119P003300002022-11-30 2:00PM EST330.0026.8021.8025.900.00-451131.68%
DPZ240119P003400002022-11-23 12:04PM EST340.0029.9925.1029.000.00-15030.97%
DPZ240119P003500002022-11-11 1:23PM EST350.0038.8031.5034.700.00-66031.85%
DPZ240119P003600002022-11-11 12:09PM EST360.0044.5933.6039.400.00-44431.78%
DPZ240119P003700002022-10-26 9:15AM EST370.0066.550.000.000.00-200.78%
DPZ240119P003800002022-11-29 1:10PM EST380.0046.0042.3046.900.00-1929.87%
DPZ240119P003900002022-11-23 3:50PM EST390.0048.9247.6050.300.00-61728.44%
DPZ240119P004000002022-11-30 10:30AM EST400.0054.6052.9056.500.00-53028.56%
DPZ240119P004100002022-12-01 10:47AM EST410.0057.3057.9061.900.00-12327.99%
DPZ240119P004200002022-12-01 10:41AM EST420.0063.1063.4068.100.00-113027.72%
DPZ240119P004300002022-09-22 2:58PM EST430.00116.00112.10118.900.00-2852.78%
DPZ240119P004400002022-09-30 11:27AM EST440.00128.70108.10116.000.00-1548.81%
DPZ240119P004500002022-09-30 1:30PM EST450.00139.70116.00125.000.00-14749.99%
DPZ240119P004600002022-10-10 2:46PM EST460.00154.70123.80128.100.00-111147.44%
DPZ240119P004700002022-06-14 2:25PM EST470.00112.7795.20101.500.00-51124.95%
DPZ240119P004800002022-10-10 2:46PM EST480.00173.20142.60145.800.00-101549.19%
DPZ240119P004900002022-09-02 8:30AM EST490.00124.37176.00185.500.00-1166.11%
DPZ240119P005000002022-10-13 8:58AM EST500.00177.40133.30140.500.00-1635.52%
DPZ240119P005100002022-08-17 8:35AM EST510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 12:24PM EST530.00208.03190.50200.000.00-1055.76%
DPZ240119P006500002022-03-01 10:20AM EST650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 3:13PM EST700.00323.34312.10320.100.00--032.12%
DPZ240119P008000002022-11-22 3:13PM EST800.00423.38411.30421.000.00--039.42%