New Zealand markets open in 7 hours 18 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
514.49-1.59 (-0.31%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240920C002500002024-05-17 10:08AM EDT250.00270.32266.00274.400.00-1185.63%
DPZ240920C002700002024-01-04 11:39AM EDT270.00142.30155.60165.000.00--10.00%
DPZ240920C003400002024-01-09 3:25PM EDT340.0090.00100.80103.500.00--20.00%
DPZ240920C003500002024-02-26 10:43AM EDT350.00130.71143.60150.300.00-110.00%
DPZ240920C003600002024-04-05 12:40PM EDT360.00140.00157.00166.000.00-5450.97%
DPZ240920C003700002024-03-20 3:39PM EDT370.0093.87110.00119.400.00-110.00%
DPZ240920C003800002024-04-29 9:51AM EDT380.00143.80138.50147.900.00-1255.85%
DPZ240920C004100002024-05-17 10:08AM EDT410.00116.28111.40118.200.00-11446.38%
DPZ240920C004200002024-05-09 3:37PM EDT420.00108.30101.60108.700.00-1943.81%
DPZ240920C004300002024-05-14 11:00AM EDT430.0091.1092.6098.900.00-54140.83%
DPZ240920C004400002024-04-10 9:53AM EDT440.0077.6589.5093.200.00-12442.55%
DPZ240920C004500002024-05-14 11:31AM EDT450.0074.0078.1080.400.00-32236.09%
DPZ240920C004600002024-04-26 10:51AM EDT460.0065.1070.1073.700.00-1536.24%
DPZ240920C004700002024-05-20 10:43AM EDT470.0064.0562.0066.000.00-15835.04%
DPZ240920C004800002024-05-20 10:43AM EDT480.0056.1054.8056.400.00-12031.83%
DPZ240920C004900002024-05-16 11:38AM EDT490.0050.0046.1052.000.00-15833.17%
DPZ240920C005000002024-05-20 10:47AM EDT500.0043.0040.7042.900.00-17029.98%
DPZ240920C005100002024-05-20 2:08PM EDT510.0033.8035.2037.000.00-112129.28%
DPZ240920C005200002024-05-17 9:33AM EDT520.0029.0530.3031.300.00-108628.39%
DPZ240920C005300002024-05-20 2:24PM EDT530.0026.6025.5026.40+2.10+8.57%5012927.79%
DPZ240920C005400002024-05-20 12:56PM EDT540.0020.6021.3022.200.00-125527.39%
DPZ240920C005500002024-05-20 1:00PM EDT550.0017.0017.6018.800.00-1210127.30%
DPZ240920C005600002024-05-20 2:08PM EDT560.0013.6013.8015.200.00-145826.64%
DPZ240920C005700002024-05-20 2:42PM EDT570.0011.4011.8012.600.00-1713926.51%
DPZ240920C005800002024-05-13 1:09PM EDT580.0010.509.7010.300.00-712726.32%
DPZ240920C005900002024-05-16 2:50PM EDT590.008.407.808.400.00-13626.20%
DPZ240920C006000002024-05-20 3:27PM EDT600.006.456.307.000.00-14426.35%
DPZ240920C006200002024-05-17 9:30AM EDT620.001.704.105.000.00-39226.91%
DPZ240920C006400002024-05-20 3:20PM EDT640.002.852.653.100.00-239226.50%
DPZ240920C006600002024-05-15 11:27AM EDT660.002.201.702.250.00-13127.20%
DPZ240920C006800002024-05-17 1:16PM EDT680.001.401.051.800.00-23428.35%
DPZ240920C007000002024-05-08 10:24AM EDT700.001.780.551.850.00-31330.79%
DPZ240920C007200002024-04-30 12:12PM EDT720.001.750.351.850.00-2932.97%
DPZ240920C007400002024-04-29 2:50PM EDT740.000.950.051.550.00-2233.96%
DPZ240920C007600002024-05-20 9:43AM EDT760.000.550.201.700.00-151436.51%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240920P002100002024-02-05 2:27PM EDT210.000.500.003.000.00--579.74%
DPZ240920P002400002024-05-20 9:30AM EDT240.000.050.055.000.00-42875.60%
DPZ240920P002500002024-02-23 2:42PM EDT250.001.250.004.500.00-5570.45%
DPZ240920P002700002024-02-26 10:34AM EDT270.001.450.004.400.00-1163.51%
DPZ240920P002800002024-03-11 1:51PM EDT280.001.500.051.700.00-11451.56%
DPZ240920P002900002024-03-11 2:20PM EDT290.001.750.053.900.00-1656.16%
DPZ240920P003000002024-04-17 3:45PM EDT300.001.200.001.550.00-41650.95%
DPZ240920P003100002024-05-01 3:19PM EDT310.000.750.200.600.00-103741.36%
DPZ240920P003200002024-04-29 12:36PM EDT320.000.320.051.550.00-15645.62%
DPZ240920P003300002024-04-02 1:47PM EDT330.001.740.451.850.00-12744.52%
DPZ240920P003400002024-04-29 2:03PM EDT340.000.650.351.750.00-22841.52%
DPZ240920P003500002024-05-01 12:08PM EDT350.001.300.351.300.00-13436.91%
DPZ240920P003600002024-04-29 2:03PM EDT360.001.090.451.900.00-1637.23%
DPZ240920P003700002024-05-14 3:23PM EDT370.001.450.552.050.00-43435.39%
DPZ240920P003800002024-05-08 11:06AM EDT380.001.651.002.450.00-212934.31%
DPZ240920P003900002024-04-30 12:41PM EDT390.002.351.102.600.00-11432.36%
DPZ240920P004000002024-05-16 10:47AM EDT400.002.080.202.450.00-511129.55%
DPZ240920P004100002024-05-06 1:22PM EDT410.003.502.603.000.00-27128.61%
DPZ240920P004200002024-05-15 9:44AM EDT420.002.953.203.700.00-34827.75%
DPZ240920P004300002024-05-20 10:19AM EDT430.004.104.104.600.00-313026.97%
DPZ240920P004400002024-05-15 11:05AM EDT440.005.405.205.700.00-319526.21%
DPZ240920P004500002024-05-15 2:24PM EDT450.006.806.507.000.00-32525.40%
DPZ240920P004600002024-05-20 1:36PM EDT460.009.058.008.700.00-204124.75%
DPZ240920P004700002024-05-20 3:13PM EDT470.0010.708.3010.800.00-12924.17%
DPZ240920P004800002024-05-20 2:30PM EDT480.0013.7012.6013.400.00-718023.69%
DPZ240920P004900002024-05-20 2:20PM EDT490.0016.9013.3016.200.00-43022.96%
DPZ240920P005000002024-05-20 2:36PM EDT500.0020.2019.0019.900.00-127222.60%
DPZ240920P005100002024-05-20 12:58PM EDT510.0024.4022.8023.700.00-223921.84%
DPZ240920P005200002024-05-20 3:35PM EDT520.0028.1027.5028.300.00-234021.27%
DPZ240920P005300002024-05-20 3:53PM EDT530.0033.1032.7033.600.00-143020.77%
DPZ240920P005400002024-05-03 10:38AM EDT540.0045.5038.1039.300.00-82020.06%
DPZ240920P005500002024-04-30 3:55PM EDT550.0041.6044.7046.800.00-71220.45%
DPZ240920P005900002024-04-30 1:05PM EDT590.0067.0073.1077.700.00--117.33%