New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
417.15-4.70 (-1.11%)
At close: 04:00PM EST
416.37 -0.78 (-0.19%)
Pre-market: 04:33AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240621C001650002023-08-04 2:50PM EST165.00237.00228.00235.000.00-170.00%
DPZ240621C001900002023-07-18 12:31PM EST190.00211.10201.10209.400.00-220.00%
DPZ240621C002600002023-07-06 12:49PM EST260.0092.39147.10155.000.00--10.00%
DPZ240621C002700002023-11-27 10:15AM EST270.00123.30145.40154.800.00-23250.60%
DPZ240621C002800002023-11-07 9:55AM EST280.00101.70126.40134.700.00--10.00%
DPZ240621C003000002024-01-18 11:08AM EST300.00135.35123.00132.000.00-5558.46%
DPZ240621C003100002024-01-08 2:54PM EST310.00102.00114.10123.000.00-3156.28%
DPZ240621C003200002024-01-05 10:56AM EST320.0093.60105.30113.900.00-2953.95%
DPZ240621C003300002024-01-03 3:36PM EST330.0084.8096.20104.800.00-61551.25%
DPZ240621C003400002024-02-20 11:43AM EST340.0088.200.000.000.00-500.00%
DPZ240621C003500002024-02-16 10:42AM EST350.0082.100.000.000.00-100.00%
DPZ240621C003600002024-02-01 3:16PM EST360.0083.200.000.000.00-200.00%
DPZ240621C003700002024-01-17 9:54AM EST370.0071.4066.9069.100.00-1645.69%
DPZ240621C003800002024-02-08 9:56AM EST380.0063.600.000.000.00-200.00%
DPZ240621C003900002024-01-23 12:53PM EST390.0053.800.000.000.00-700.00%
DPZ240621C004000002024-02-16 12:55PM EST400.0046.250.000.000.00-100.00%
DPZ240621C004100002024-02-13 9:43AM EST410.0038.600.000.000.00-300.00%
DPZ240621C004200002024-02-16 1:54PM EST420.0033.400.000.000.00-100.39%
DPZ240621C004300002024-02-20 2:22PM EST430.0024.000.000.000.00-801.56%
DPZ240621C004400002024-02-13 10:18AM EST440.0021.500.000.000.00-501.56%
DPZ240621C004500002024-02-14 10:43AM EST450.0017.500.000.000.00-703.13%
DPZ240621C004600002024-02-14 11:21AM EST460.0014.500.000.000.00-603.13%
DPZ240621C004700002024-02-20 2:59PM EST470.0010.200.000.000.00-303.13%
DPZ240621C004800002024-02-20 2:59PM EST480.008.400.000.000.00-306.25%
DPZ240621C004900002024-02-13 2:59PM EST490.007.500.000.000.00-606.25%
DPZ240621C005000002024-02-20 10:25AM EST500.005.100.000.000.00-206.25%
DPZ240621C005100002024-02-15 3:50PM EST510.005.200.000.000.00-106.25%
DPZ240621C005200002024-02-20 11:28AM EST520.003.400.000.000.00-106.25%
DPZ240621C005300002024-02-12 2:32PM EST530.003.500.000.000.00-106.25%
DPZ240621C005400002024-02-02 2:25PM EST540.002.950.000.000.00-106.25%
DPZ240621C005500002024-02-08 9:47AM EST550.002.300.000.000.00-1012.50%
DPZ240621C005600002023-10-11 12:56PM EST560.001.501.351.650.00-1230.42%
DPZ240621C005700002024-02-20 10:15AM EST570.001.050.000.000.00-1012.50%
DPZ240621C005800002024-01-17 3:27PM EST580.001.300.401.250.00-4931.53%
DPZ240621C005900002023-12-05 9:52AM EST590.001.100.351.200.00-12232.58%
DPZ240621C006000002023-09-29 2:14PM EST600.001.700.002.600.00-1439.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240621P001700002023-09-26 11:21AM EST170.001.120.102.450.00-1180.84%
DPZ240621P001750002024-02-07 1:16PM EST175.000.250.000.000.00-1025.00%
DPZ240621P001900002024-01-22 12:14PM EST190.000.550.000.000.00-6025.00%
DPZ240621P001950002024-01-30 10:17AM EST195.000.500.000.000.00-3025.00%
DPZ240621P002000002023-12-15 9:47AM EST200.000.920.151.500.00-1462.84%
DPZ240621P002100002024-02-14 12:11PM EST210.000.400.000.000.00-1025.00%
DPZ240621P002200002023-10-10 1:40PM EST220.003.201.102.250.00-808062.60%
DPZ240621P002300002024-02-14 1:20PM EST230.000.350.000.000.00-1025.00%
DPZ240621P002400002024-02-16 9:53AM EST240.000.650.000.000.00-1025.00%
DPZ240621P002500002024-02-14 1:20PM EST250.000.650.000.000.00-1012.50%
DPZ240621P002600002024-01-31 3:02PM EST260.001.000.000.000.00-1012.50%
DPZ240621P002700002024-01-24 2:08PM EST270.001.000.000.000.00-1012.50%
DPZ240621P002800002024-02-15 2:02PM EST280.001.100.000.000.00-1012.50%
DPZ240621P002900002024-01-19 3:44PM EST290.001.700.602.600.00-1517142.47%
DPZ240621P003000002024-02-15 3:55PM EST300.002.140.000.000.00-1012.50%
DPZ240621P003100002024-01-31 10:12AM EST310.001.950.000.000.00-1012.50%
DPZ240621P003200002024-02-20 3:46PM EST320.002.750.000.000.00-1012.50%
DPZ240621P003300002024-02-15 3:55PM EST330.003.650.000.000.00-106.25%
DPZ240621P003400002024-02-09 1:44PM EST340.004.070.000.000.00-206.25%
DPZ240621P003500002024-02-12 3:53PM EST350.005.200.000.000.00-106.25%
DPZ240621P003600002024-02-12 12:04PM EST360.006.350.000.000.00-106.25%
DPZ240621P003700002024-02-14 3:22PM EST370.008.800.000.000.00-103.13%
DPZ240621P003800002024-02-15 10:25AM EST380.009.800.000.000.00-603.13%
DPZ240621P003900002024-02-13 3:02PM EST390.0014.800.000.000.00-603.13%
DPZ240621P004000002024-02-16 12:44PM EST400.0015.300.000.000.00-701.56%
DPZ240621P004100002024-02-16 1:14PM EST410.0018.700.000.000.00-100.78%
DPZ240621P004200002024-02-20 10:55AM EST420.0025.150.000.000.00-100.00%
DPZ240621P004300002024-02-16 3:31PM EST430.0028.100.000.000.00-2100.00%
DPZ240621P004400002024-02-16 3:31PM EST440.0033.500.000.000.00-5100.00%
DPZ240621P004500002024-02-16 3:24PM EST450.0039.500.000.000.00-1900.00%
DPZ240621P004600002023-12-15 3:36PM EST460.0065.4050.1055.300.00-1128.71%
DPZ240621P004700002023-12-20 3:08PM EST470.0069.5050.5051.900.00--20.00%
DPZ240621P004900002023-07-21 11:04AM EST490.00106.80110.40114.400.00-2267.52%
DPZ240621P005200002023-07-21 1:46PM EST520.00133.90136.30146.000.00-1074.30%