New Zealand markets open in 4 hours 25 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
398.37-1.45 (-0.36%)
As of 11:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119C001500002023-08-11 1:26PM EST150.00246.50234.00243.500.00-120.00%
DPZ240119C001550002023-07-27 11:04AM EST155.00251.60223.00232.000.00-100.00%
DPZ240119C001600002023-06-01 12:23PM EST160.00140.63176.50185.000.00-120.00%
DPZ240119C001800002023-11-13 1:30PM EST180.00194.50216.80220.700.00--198.83%
DPZ240119C002000002023-03-31 12:50PM EST200.00137.70121.30128.000.00-100.00%
DPZ240119C002200002023-11-10 12:05PM EST220.00155.12176.10182.300.00-1185.13%
DPZ240119C002300002023-03-14 10:41AM EST230.0092.90113.20116.900.00-120.00%
DPZ240119C002400002023-10-12 1:18PM EST240.00111.30137.60143.100.00-110.00%
DPZ240119C002500002023-07-12 8:30AM EST250.00165.100.000.000.00-120.00%
DPZ240119C002600002023-11-28 9:32AM EST260.00129.00137.60140.700.00-1163.01%
DPZ240119C002700002023-11-01 9:29AM EST270.0071.000.000.000.00-140.00%
DPZ240119C002800002023-11-28 9:32AM EST280.00109.40116.30121.000.00-11768.35%
DPZ240119C002900002023-11-01 2:32PM EST290.0059.10104.30113.000.00-14872.83%
DPZ240119C003000002023-11-08 2:36PM EST300.0072.4098.20101.100.00-114257.97%
DPZ240119C003100002023-11-21 11:16AM EST310.0062.6088.4091.500.00-116554.58%
DPZ240119C003200002023-12-05 10:53AM EST320.0079.8078.7081.70+23.50+41.74%23550.09%
DPZ240119C003300002023-12-01 11:33AM EST330.0065.4069.4071.900.00-517645.54%
DPZ240119C003400002023-12-04 9:53AM EST340.0066.7059.8062.100.00-256240.91%
DPZ240119C003500002023-11-29 9:30AM EST350.0045.0050.2052.700.00-1058537.40%
DPZ240119C003600002023-12-05 10:40AM EST360.0042.5041.8043.50-4.00-8.60%178734.02%
DPZ240119C003700002023-11-30 9:49AM EST370.0025.8033.5034.700.00-338530.99%
DPZ240119C003800002023-12-04 10:26AM EST380.0028.0025.8026.600.00-560528.57%
DPZ240119C003900002023-12-04 3:29PM EST390.0019.0019.2019.800.00-2430227.33%
DPZ240119C004000002023-12-05 10:58AM EST400.0013.4013.5014.00-0.10-0.74%387826.18%
DPZ240119C004100002023-12-04 2:35PM EST410.009.299.009.600.00-2635425.67%
DPZ240119C004200002023-12-04 3:11PM EST420.006.745.906.30+0.94+16.21%347225.28%
DPZ240119C004300002023-12-04 3:11PM EST430.003.603.704.000.00-931825.10%
DPZ240119C004400002023-12-05 11:07AM EST440.002.312.252.50+0.01+0.43%246825.16%
DPZ240119C004500002023-12-05 11:19AM EST450.001.501.401.60+0.10+7.14%143825.59%
DPZ240119C004600002023-12-04 3:50PM EST460.000.900.851.050.00-19226.21%
DPZ240119C004700002023-12-04 9:36AM EST470.000.650.551.550.00-176231.80%
DPZ240119C004800002023-11-29 9:37AM EST480.000.400.000.800.00-19630.35%
DPZ240119C004900002023-12-01 1:45PM EST490.000.300.104.100.00-17148.05%
DPZ240119C005000002023-11-27 11:48AM EST500.000.170.004.600.00-113052.92%
DPZ240119C005100002023-12-01 9:31AM EST510.000.200.001.050.00-119039.93%
DPZ240119C005200002023-11-24 12:29PM EST520.000.050.001.300.00-17844.14%
DPZ240119C005300002023-11-28 11:38AM EST530.000.150.000.300.00-513636.72%
DPZ240119C005400002023-11-28 11:33AM EST540.000.100.002.950.00-126050.15%
DPZ240119C005500002023-11-30 12:09PM EST550.000.070.000.300.00-975540.67%
DPZ240119C005600002023-09-12 2:51PM EST560.000.350.001.950.00-1750.87%
DPZ240119C005700002023-07-18 9:31AM EST570.001.520.201.500.00-11151.78%
DPZ240119C005800002023-07-12 8:43AM EST580.001.250.251.600.00-1454.57%
DPZ240119C005900002023-07-12 8:30AM EST590.001.100.000.000.00-16025.00%
DPZ240119C006000002023-11-24 11:33AM EST600.000.100.000.200.00-47547.36%
DPZ240119C006100002022-11-17 10:07AM EST610.004.001.954.500.00-1176.00%
DPZ240119C006200002023-09-11 8:30AM EST620.000.450.000.000.00-11125.00%
DPZ240119C006300002022-12-02 9:32AM EST630.004.451.853.300.00-1476.67%
DPZ240119C006400002023-01-11 10:40AM EST640.001.990.806.100.00-11683.47%
DPZ240119C006500002023-10-03 9:47AM EST650.000.100.000.700.00-106359.03%
DPZ240119C006600002023-09-26 10:39AM EST660.000.250.001.500.00-1167.16%
DPZ240119C006700002023-07-18 9:31AM EST670.000.650.000.950.00-1164.60%
DPZ240119C006800002023-04-19 2:22PM EST680.000.630.004.800.00-2085.11%
DPZ240119C007000002023-08-16 2:54PM EST700.000.300.000.750.00-12967.09%
DPZ240119C007100002023-04-05 1:18PM EST710.000.150.001.150.00-2372.36%
DPZ240119C007200002023-04-05 12:09PM EST720.000.100.001.150.00-1273.80%
DPZ240119C007400002022-04-05 2:29PM EST740.005.660.009.600.00--0108.94%
DPZ240119C007500002023-11-24 11:23AM EST750.000.030.002.000.00-1484.20%
DPZ240119C007600002023-04-03 1:24PM EST760.000.100.001.500.00-1182.23%
DPZ240119C007800002023-04-03 1:24PM EST780.000.100.001.450.00-1284.55%
DPZ240119C008000002022-11-22 3:15PM EST800.001.370.054.900.00-23104.98%
DPZ240119C008200002023-07-12 8:49AM EST820.000.150.000.300.00-59274.80%
DPZ240119C008400002023-08-10 1:48PM EST840.000.050.000.100.00-235669.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240119P001500002023-11-03 2:22PM EST150.000.050.000.150.00-95599.80%
DPZ240119P001550002023-11-01 11:18AM EST155.000.050.000.250.00-1894101.76%
DPZ240119P001600002023-10-31 2:49PM EST160.000.150.000.100.00-118489.84%
DPZ240119P001650002023-10-06 9:03AM EST165.000.810.000.650.00-3760106.74%
DPZ240119P001700002023-11-17 2:57PM EST170.000.110.004.400.00-50179139.55%
DPZ240119P001750002023-11-01 11:18AM EST175.000.050.000.250.00-111189.45%
DPZ240119P001800002023-09-20 2:46PM EST180.001.360.051.250.00-461106.64%
DPZ240119P001850002023-08-16 12:45PM EST185.000.700.001.300.00-213103.27%
DPZ240119P001900002023-11-14 10:38AM EST190.000.770.004.400.00-50177123.19%
DPZ240119P001950002023-11-16 11:31AM EST195.000.150.004.400.00-1167119.39%
DPZ240119P002000002023-11-30 11:51AM EST200.000.050.000.500.00-132982.23%
DPZ240119P002100002023-11-27 11:48AM EST210.000.100.004.400.00-2149108.48%
DPZ240119P002200002023-11-29 1:28PM EST220.000.050.004.400.00-3196101.64%
DPZ240119P002300002023-12-04 3:58PM EST230.000.410.000.050.00-514552.34%
DPZ240119P002400002023-12-05 10:54AM EST240.000.070.000.05-0.18-72.00%28151.76%
DPZ240119P002500002023-12-05 10:54AM EST250.000.050.000.400.00-254155.96%
DPZ240119P002600002023-12-04 10:58AM EST260.000.130.050.45-0.17-56.67%338353.22%
DPZ240119P002700002023-11-10 3:47PM EST270.000.730.000.950.00-145653.71%
DPZ240119P002800002023-12-04 1:59PM EST280.000.250.003.500.00-211462.43%
DPZ240119P002900002023-11-29 11:04AM EST290.000.650.003.800.00-144758.30%
DPZ240119P003000002023-12-04 3:58PM EST300.000.650.001.500.00-359450.51%
DPZ240119P003100002023-12-04 9:30AM EST310.001.140.201.050.00-171642.42%
DPZ240119P003200002023-12-04 9:30AM EST320.001.310.001.300.00-127539.71%
DPZ240119P003300002023-11-30 11:11AM EST330.001.050.104.800.00-21,21050.15%
DPZ240119P003400002023-12-04 10:31AM EST340.001.191.201.400.00-156631.23%
DPZ240119P003500002023-12-05 10:13AM EST350.001.901.802.05-0.72-27.48%283029.57%
DPZ240119P003600002023-12-05 10:56AM EST360.003.002.603.10+0.55+22.45%2239128.24%
DPZ240119P003700002023-12-05 10:56AM EST370.004.714.104.60+0.41+9.53%333226.87%
DPZ240119P003800002023-12-05 10:24AM EST380.006.916.506.90+0.42+6.47%527825.85%
DPZ240119P003900002023-12-04 3:07PM EST390.009.109.6010.20-0.70-7.14%219625.07%
DPZ240119P004000002023-12-04 3:59PM EST400.0013.1014.0014.500.00-3918224.19%
DPZ240119P004100002023-12-04 11:25AM EST410.0019.4019.5020.100.00-22723.59%
DPZ240119P004200002023-11-08 1:14PM EST420.0052.8025.3027.200.00-2223.77%
DPZ240119P004300002023-10-23 8:33AM EST430.0084.900.000.000.00-200.00%
DPZ240119P004400002023-08-01 12:56PM EST440.0048.2055.3058.400.00-26753.69%
DPZ240119P004500002023-10-06 9:29AM EST450.00102.3087.2091.200.00-10100.33%
DPZ240119P004600002023-07-24 1:23PM EST460.0074.8074.9079.900.00-2364.59%
DPZ240119P004700002023-07-24 12:17PM EST470.0080.7087.0092.400.00-1373.77%
DPZ240119P004800002023-07-14 1:44PM EST480.0093.8281.5087.900.00-2151.16%
DPZ240119P004900002022-09-02 8:30AM EST490.00124.37176.00185.500.00-11212.01%
DPZ240119P005000002023-09-15 8:38AM EST500.00103.33148.00156.900.00-10148.41%
DPZ240119P005100002022-08-17 8:35AM EST510.00113.650.000.000.00-550.00%
DPZ240119P005300002022-09-28 12:24PM EST530.00208.03190.50200.000.00-10183.83%
DPZ240119P006500002022-03-01 10:20AM EST650.00242.30241.00250.000.00--10.00%
DPZ240119P007000002022-11-22 3:13PM EST700.00323.34343.10352.500.00--0204.42%
DPZ240119P008000002022-11-22 3:13PM EST800.00423.38443.00452.500.00--0226.56%