New Zealand markets close in 4 hours 5 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
513.03-0.27 (-0.05%)
At close: 04:00PM EDT
512.81 -0.22 (-0.04%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240531C004700002024-05-16 10:20AM EDT470.0053.0040.0049.10+53.00--158.87%
DPZ240531C004800002024-04-26 1:25PM EDT480.0032.1231.2038.500.00-1047.81%
DPZ240531C004950002024-05-09 11:15AM EDT495.0027.5020.0022.600.00-1231.23%
DPZ240531C005000002024-05-14 12:50PM EDT500.0014.2016.0020.300.00-1234.77%
DPZ240531C005050002024-05-14 12:17PM EDT505.008.9012.6014.40+8.90--126.81%
DPZ240531C005100002024-05-16 3:13PM EDT510.0011.199.5012.600.00-103329.78%
DPZ240531C005150002024-05-17 3:59PM EDT515.007.286.808.60-2.19-23.13%14125.69%
DPZ240531C005175002024-05-15 11:25AM EDT517.5010.605.607.40+10.60--325.40%
DPZ240531C005200002024-05-16 3:13PM EDT520.006.004.705.600.00-102223.13%
DPZ240531C005225002024-05-13 2:52PM EDT522.505.003.806.40+5.00-2027.93%
DPZ240531C005250002024-05-16 11:57AM EDT525.004.603.003.700.00-21222.26%
DPZ240531C005300002024-05-17 2:14PM EDT530.002.251.902.65-2.98-56.98%1922.80%
DPZ240531C005350002024-05-17 3:56PM EDT535.001.400.502.30-0.30-17.65%41625.09%
DPZ240531C005400002024-05-16 12:35PM EDT540.001.250.652.400.00-11728.91%
DPZ240531C005450002024-05-17 10:57AM EDT545.000.940.352.10+0.09+10.59%5430.81%
DPZ240531C005500002024-05-16 10:00AM EDT550.000.600.200.600.00-51224.56%
DPZ240531C005550002024-05-17 9:44AM EDT555.000.950.052.90+0.50+111.11%2540.75%
DPZ240531C005600002024-05-01 10:52AM EDT560.003.210.151.300.00--234.99%
DPZ240531C005650002024-05-09 10:23AM EDT565.000.650.004.500.00-1553.96%
DPZ240531C005700002024-05-09 10:14AM EDT570.001.100.001.500.00-3441.54%
DPZ240531C005900002024-04-26 12:14PM EDT590.001.000.004.500.00-1156.62%
DPZ240531C006000002024-05-17 12:13PM EDT600.000.060.001.05+0.06-2051.99%
DPZ240531C006200002024-05-17 9:44AM EDT620.000.540.000.95+0.09+20.00%4952.61%
DPZ240531C007000002024-05-16 1:15PM EDT700.000.050.000.10+0.05--3161.13%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240531P003900002024-04-19 2:27PM EDT390.001.350.004.400.00-1198.97%
DPZ240531P004300002024-05-16 10:00AM EDT430.000.660.101.500.00-4556.10%
DPZ240531P004350002024-05-16 10:00AM EDT435.000.750.101.500.00-4653.05%
DPZ240531P004400002024-05-06 11:59AM EDT440.000.750.151.500.00--550.32%
DPZ240531P004450002024-05-06 11:59AM EDT445.000.800.151.350.00--552.52%
DPZ240531P004500002024-04-29 10:21AM EDT450.001.000.151.500.00-3350.48%
DPZ240531P004600002024-04-26 9:30AM EDT460.006.300.201.500.00-202043.82%
DPZ240531P004700002024-05-17 3:49PM EDT470.000.260.201.55-1.04-80.00%2137.45%
DPZ240531P004750002024-05-09 2:53PM EDT475.000.700.253.100.00-84342.18%
DPZ240531P004800002024-05-14 12:39PM EDT480.001.620.352.900.00-1737.38%
DPZ240531P004850002024-05-14 12:39PM EDT485.002.220.551.600.00-1727.41%
DPZ240531P004900002024-05-14 2:04PM EDT490.002.350.153.60+2.35-9932.20%
DPZ240531P004950002024-05-15 10:18AM EDT495.001.400.755.800.00-41735.27%
DPZ240531P004975002024-05-16 12:07PM EDT497.501.901.352.80+1.90--1322.91%
DPZ240531P005000002024-05-17 1:27PM EDT500.002.061.252.85-2.14-50.95%4720.93%
DPZ240531P005050002024-05-16 11:16AM EDT505.003.393.404.000.00-34119.90%
DPZ240531P005075002024-05-17 2:01PM EDT507.504.303.706.10+4.30-12023.26%
DPZ240531P005100002024-05-17 2:38PM EDT510.005.484.707.00+0.91+19.91%15522.79%
DPZ240531P005125002024-05-15 11:35AM EDT512.505.185.108.50+5.18--1123.63%
DPZ240531P005150002024-05-17 2:38PM EDT515.007.886.408.20-0.02-0.25%42619.29%
DPZ240531P005175002024-05-16 1:21PM EDT517.508.558.2010.00+8.55--220.28%
DPZ240531P005200002024-05-17 10:53AM EDT520.008.868.1011.60-2.16-19.60%11420.38%
DPZ240531P005225002024-05-15 11:08AM EDT522.509.5011.2012.80+9.50--118.91%
DPZ240531P005250002024-05-15 11:08AM EDT525.0010.9012.7014.600.00-1718.81%
DPZ240531P005300002024-05-06 3:31PM EDT530.0014.3014.3019.100.00--220.87%
DPZ240531P005350002024-05-14 12:08PM EDT535.0029.4020.5024.700.00-1126.79%
DPZ240531P005400002024-05-07 11:45AM EDT540.0024.0023.6030.800.00-1134.52%