DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119C001500002023-03-13 11:49AM EDT150.00162.00177.90186.200.00-11138.76%
DPZ240119C001550002023-05-30 3:48PM EDT155.00142.45141.50149.700.00--154.80%
DPZ240119C001600002023-06-01 1:23PM EDT160.00140.63136.50144.800.00-1252.75%
DPZ240119C002000002023-03-31 1:50PM EDT200.00137.70121.30128.000.00-1084.87%
DPZ240119C002200002023-04-28 11:29AM EDT220.00106.8187.4092.400.00-1253.17%
DPZ240119C002300002023-03-14 11:41AM EDT230.0092.90113.20116.900.00-1295.03%
DPZ240119C002400002023-03-06 10:38AM EDT240.0090.30102.10105.000.00-1086.07%
DPZ240119C002500002023-06-06 9:43AM EDT250.0058.5860.0063.000.00-1239.53%
DPZ240119C002600002023-06-06 9:43AM EDT260.0051.2352.8056.000.00-1238.71%
DPZ240119C002700002023-02-24 3:11PM EDT270.0060.3063.7068.200.00-2257.62%
DPZ240119C002800002023-06-05 3:59PM EDT280.0041.8039.2041.800.00-1635.49%
DPZ240119C002900002023-06-08 2:39PM EDT290.0036.6032.8035.500.00-302634.15%
DPZ240119C003000002023-06-09 12:54PM EDT300.0028.6427.9029.80-2.32-7.49%1216632.99%
DPZ240119C003100002023-06-07 9:34AM EDT310.0024.9122.6024.900.00-115932.17%
DPZ240119C003200002023-06-09 10:34AM EDT320.0019.7418.2020.30-0.31-1.55%14931.14%
DPZ240119C003300002023-06-05 3:55PM EDT330.0017.1414.6016.000.00-220029.87%
DPZ240119C003400002023-06-07 10:02AM EDT340.0012.8011.5013.000.00-158629.51%
DPZ240119C003500002023-06-09 10:06AM EDT350.0010.509.1010.50-2.05-16.33%158329.22%
DPZ240119C003600002023-06-08 2:41PM EDT360.008.507.008.100.00-1727628.53%
DPZ240119C003700002023-06-05 11:57AM EDT370.007.235.106.300.00-138628.13%
DPZ240119C003800002023-06-06 3:39PM EDT380.005.104.004.800.00-257327.68%
DPZ240119C003900002023-06-05 1:54PM EDT390.004.633.403.900.00-326427.87%
DPZ240119C004000002023-06-09 12:01PM EDT400.002.752.603.10-0.50-15.38%372227.89%
DPZ240119C004100002023-06-02 1:01PM EDT410.003.351.702.300.00-15327.50%
DPZ240119C004200002023-06-09 11:26AM EDT420.001.901.351.75-0.02-1.04%18527.34%
DPZ240119C004300002023-06-07 2:15PM EDT430.001.650.801.450.00-15227.68%
DPZ240119C004400002023-06-06 3:59PM EDT440.001.270.801.250.00-534628.21%
DPZ240119C004500002023-06-06 3:59PM EDT450.001.030.351.600.00-539030.87%
DPZ240119C004600002023-05-30 9:45AM EDT460.000.860.001.750.00-34932.70%
DPZ240119C004700002023-06-02 1:39PM EDT470.001.140.202.500.00-61,08336.46%
DPZ240119C004800002023-05-15 9:53AM EDT480.001.000.050.000.00-107812.50%
DPZ240119C004900002023-05-17 9:48AM EDT490.000.910.051.550.00-207935.47%
DPZ240119C005000002023-06-08 9:41AM EDT500.000.920.051.450.00-2810536.16%
DPZ240119C005100002023-04-26 11:11AM EDT510.002.100.355.100.00-129048.26%
DPZ240119C005200002023-05-25 12:02PM EDT520.001.000.001.500.00-324338.50%
DPZ240119C005300002023-05-25 12:02PM EDT530.000.800.001.500.00-1113939.53%
DPZ240119C005400002023-04-03 3:50PM EDT540.001.750.151.500.00-225540.52%
DPZ240119C005500002023-04-26 11:02AM EDT550.001.120.054.800.00-275552.19%
DPZ240119C005600002022-12-05 1:56PM EDT560.0010.004.105.000.00-1752.64%
DPZ240119C005700002023-03-03 4:50PM EDT570.001.060.555.200.00-61155.33%
DPZ240119C005800002023-06-06 2:12PM EDT580.000.950.001.500.00-1344.28%
DPZ240119C005900002023-02-27 1:18PM EDT590.000.900.401.300.00-16244.13%
DPZ240119C006000002023-05-31 9:52AM EDT600.000.580.001.050.00-24743.51%
DPZ240119C006100002022-11-17 11:07AM EDT610.004.001.954.500.00-1153.75%
DPZ240119C006200002023-01-11 11:40AM EDT620.002.411.902.900.00-11151.71%
DPZ240119C006300002022-12-02 10:32AM EDT630.004.451.853.300.00-1453.24%
DPZ240119C006400002023-01-11 11:40AM EDT640.001.990.806.100.00-11657.14%
DPZ240119C006500002023-04-27 10:27AM EDT650.000.600.004.800.00-16354.22%
DPZ240119C006600002022-12-08 1:55PM EDT660.002.650.603.300.00--153.10%
DPZ240119C006700002023-02-23 11:40AM EDT670.001.200.154.700.00-1155.92%
DPZ240119C006800002023-04-19 3:22PM EDT680.000.630.004.800.00-2056.59%
DPZ240119C007000002023-04-05 2:19PM EDT700.000.450.000.750.00-33048.67%
DPZ240119C007100002023-04-05 2:18PM EDT710.000.150.001.150.00-2352.37%
DPZ240119C007200002023-04-05 1:09PM EDT720.000.100.001.150.00-1253.04%
DPZ240119C007400002022-04-05 3:29PM EDT740.005.660.009.600.00--069.24%
DPZ240119C007500002023-04-03 2:25PM EDT750.000.430.001.500.00-2451.83%
DPZ240119C007600002023-04-03 2:24PM EDT760.000.100.001.500.00-1152.44%
DPZ240119C007800002023-04-03 2:24PM EDT780.000.100.001.450.00-1253.38%
DPZ240119C008000002022-11-22 4:15PM EDT800.001.370.054.900.00-2365.23%
DPZ240119C008200002023-03-21 2:27PM EDT820.000.500.000.550.00-58753.74%
DPZ240119C008400002023-03-08 12:36PM EDT840.000.250.050.650.00-135152.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119P001500002023-05-30 12:04PM EDT150.000.850.051.500.00-107851.32%
DPZ240119P001550002023-04-27 10:49AM EDT155.000.750.401.250.00-389147.47%
DPZ240119P001600002023-05-26 2:09PM EDT160.001.100.501.500.00-117647.07%
DPZ240119P001650002023-05-22 3:26PM EDT165.000.890.451.950.00-105147.55%
DPZ240119P001700002023-05-25 10:16AM EDT170.001.650.652.150.00-122246.46%
DPZ240119P001750002023-05-24 2:41PM EDT175.001.800.852.350.00-18445.33%
DPZ240119P001800002023-05-30 1:02PM EDT180.002.451.102.600.00-26144.35%
DPZ240119P001850002023-02-28 4:45PM EDT185.004.901.455.300.00-11751.12%
DPZ240119P001900002023-06-07 3:55PM EDT190.002.502.052.500.00-1012040.02%
DPZ240119P001950002023-05-11 1:28PM EDT195.002.852.252.850.00-22439.37%
DPZ240119P002000002023-06-09 9:35AM EDT200.003.112.703.30-0.06-1.89%232338.92%
DPZ240119P002100002023-05-30 10:40AM EDT210.004.903.504.200.00-115537.61%
DPZ240119P002200002023-06-02 2:33PM EDT220.005.204.405.300.00-19436.33%
DPZ240119P002300002023-06-06 2:30PM EDT230.006.805.706.600.00-1616635.03%
DPZ240119P002400002023-06-09 3:56PM EDT240.007.616.907.80-0.69-8.31%17833.13%
DPZ240119P002500002023-06-08 3:02PM EDT250.009.308.609.800.00-1956732.14%
DPZ240119P002600002023-06-07 2:17PM EDT260.0012.3011.0011.800.00-719730.65%
DPZ240119P002700002023-06-02 2:40PM EDT270.0014.3013.0014.400.00-146629.46%
DPZ240119P002800002023-05-08 2:37PM EDT280.0016.6017.5018.400.00-211429.37%
DPZ240119P002900002023-06-07 12:48PM EDT290.0021.8019.9021.200.00-551927.30%
DPZ240119P003000002023-06-09 2:52PM EDT300.0025.0024.3025.40-1.70-6.37%166326.19%
DPZ240119P003100002023-06-07 9:53AM EDT310.0030.2029.2030.500.00-469825.39%
DPZ240119P003200002023-06-07 11:51AM EDT320.0036.7034.4036.100.00-114024.42%
DPZ240119P003300002023-06-05 11:50AM EDT330.0041.6740.7043.200.00-11,17924.45%
DPZ240119P003400002023-05-31 2:35PM EDT340.0055.5047.2051.000.00-125124.71%
DPZ240119P003500002023-06-06 1:30PM EDT350.0056.9054.5057.800.00-228122.95%
DPZ240119P003600002023-04-17 3:49PM EDT360.0047.6058.5061.000.00-42050.00%
DPZ240119P003700002023-06-09 3:33PM EDT370.0075.0972.1075.50+14.99+24.94%116823.47%
DPZ240119P003800002023-06-07 3:59PM EDT380.0083.0081.1088.000.00-120329.90%
DPZ240119P003900002023-05-01 11:02AM EDT390.0076.75100.20104.100.00-23640.94%
DPZ240119P004000002023-05-03 1:33PM EDT400.0084.0097.70100.700.00-2600.00%
DPZ240119P004100002023-02-07 3:58PM EDT410.0071.30101.90104.200.00-18410.00%
DPZ240119P004200002023-02-23 2:17PM EDT420.00117.70108.70113.500.00-641630.00%
DPZ240119P004300002022-09-22 3:58PM EDT430.00116.00112.10118.900.00-280.00%
DPZ240119P004400002023-01-13 2:52PM EDT440.00109.7092.4096.600.00-150.00%
DPZ240119P004500002023-04-27 3:12PM EDT450.00127.00146.00155.000.00-261535.50%
DPZ240119P004600002022-10-10 3:46PM EDT460.00154.70123.80128.100.00-11110.00%
DPZ240119P004700002023-01-30 3:52PM EDT470.00120.30165.10172.400.00-11027.49%
DPZ240119P004800002022-10-10 3:46PM EDT480.00173.20142.60145.800.00-10150.00%
DPZ240119P004900002022-09-02 9:30AM EDT490.00124.37176.00185.500.00-110.00%
DPZ240119P005000002023-05-10 9:42AM EDT500.00191.14196.70204.600.00-1040.74%
DPZ240119P005100002022-08-17 9:35AM EDT510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 1:24PM EDT530.00208.03190.50200.000.00-100.00%
DPZ240119P006500002022-03-01 11:20AM EDT650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 4:13PM EDT700.00323.34343.10352.500.00--00.00%
DPZ240119P008000002022-11-22 4:13PM EDT800.00423.38443.00452.500.00--00.00%