New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ250117C001550002023-03-10 11:46AM EDT155.00160.81180.60189.500.00-6100.00%
DPZ250117C001600002023-07-25 9:50AM EDT160.00244.00225.00234.000.00--10.00%
DPZ250117C001650002023-02-23 10:57AM EDT165.00166.00153.50163.000.00--10.00%
DPZ250117C001800002023-09-25 3:45PM EDT180.00212.77174.60184.000.00-110.00%
DPZ250117C001900002024-01-09 10:39AM EDT190.00218.650.000.000.00-220.00%
DPZ250117C002000002024-01-09 10:39AM EDT200.00209.45225.00234.000.00-210.00%
DPZ250117C002100002023-02-28 10:39AM EDT210.00111.50134.10143.000.00--10.00%
DPZ250117C002200002023-10-06 10:43AM EDT220.00145.90150.60157.300.00-110.00%
DPZ250117C002300002023-09-25 3:45PM EDT230.00169.70135.10141.000.00-140.00%
DPZ250117C002400002023-10-06 10:43AM EDT240.00130.10132.80140.200.00-110.00%
DPZ250117C002500002023-07-12 10:58AM EDT250.00157.10162.00167.800.00-100.00%
DPZ250117C002600002024-02-28 2:28PM EDT260.00198.00241.00250.000.00-120.00%
DPZ250117C002700002023-11-10 2:03PM EDT270.00126.00137.00146.000.00-1500.00%
DPZ250117C002800002024-03-12 3:13PM EDT280.00178.90230.00239.000.00-24152.88%
DPZ250117C002900002023-10-24 3:51PM EDT290.0094.0799.70106.100.00-1620.00%
DPZ250117C003000002024-05-07 9:30AM EDT300.00230.30217.20226.700.00-13853.28%
DPZ250117C003100002024-04-16 10:27AM EDT310.00188.77207.50217.000.00-12551.16%
DPZ250117C003200002024-03-12 3:10PM EDT320.00145.53193.00202.000.00-11048.21%
DPZ250117C003300002024-02-22 11:01AM EDT330.00115.00138.00148.000.00-560.00%
DPZ250117C003400002024-02-20 11:37AM EDT340.00101.92128.00136.900.00-1100.00%
DPZ250117C003500002024-04-22 3:49PM EDT350.00139.27170.40180.000.00-12850.88%
DPZ250117C003600002023-12-27 3:04PM EDT360.0083.5987.0089.600.00-2160.00%
DPZ250117C003700002023-12-27 3:04PM EDT370.0077.4479.9082.500.00-3520.00%
DPZ250117C003800002024-04-11 2:42PM EDT380.00143.10149.10157.600.00-14050.37%
DPZ250117C003900002024-02-28 1:45PM EDT390.0087.90125.90131.000.00-27930.84%
DPZ250117C004000002024-04-29 2:02PM EDT400.00141.85129.00135.800.00-16943.35%
DPZ250117C004100002024-02-28 4:32PM EDT410.0074.20110.20115.200.00-6616131.13%
DPZ250117C004200002024-05-08 11:45AM EDT420.00121.80112.60118.700.00-8122340.49%
DPZ250117C004300002024-03-26 3:27PM EDT430.0085.7093.8099.400.00-92630.36%
DPZ250117C004400002024-05-08 12:01PM EDT440.00106.0396.90102.200.00-84337.83%
DPZ250117C004500002024-03-26 10:03AM EDT450.0068.2077.3082.500.00-215128.04%
DPZ250117C004600002024-05-17 10:08AM EDT460.0085.9782.3086.70-2.34-2.65%14735.52%
DPZ250117C004700002024-04-29 3:37PM EDT470.0091.3075.6079.000.00-57734.24%
DPZ250117C004800002024-05-01 3:51PM EDT480.0077.0069.0073.700.00-110634.40%
DPZ250117C004900002024-05-02 12:42PM EDT490.0069.6262.5068.700.00-15034.54%
DPZ250117C005000002024-05-14 12:14PM EDT500.0053.1056.9061.400.00-142633.10%
DPZ250117C005100002024-04-30 10:23AM EDT510.0075.0051.2056.600.00-44733.03%
DPZ250117C005200002024-05-06 3:59PM EDT520.0056.4046.3050.200.00-18031.84%
DPZ250117C005300002024-04-29 1:05PM EDT530.0055.4041.5047.000.00-19232.40%
DPZ250117C005400002024-04-30 9:40AM EDT540.0047.3035.4040.200.00-126230.64%
DPZ250117C005500002024-05-13 3:39PM EDT550.0033.2032.8036.500.00-2019130.56%
DPZ250117C005600002024-05-08 11:33AM EDT560.0035.0027.6031.600.00-406629.58%
DPZ250117C005700002024-05-08 11:22AM EDT570.0031.0025.7029.700.00-8014430.28%
DPZ250117C005800002024-05-01 3:42PM EDT580.0027.4522.7024.000.00-206628.41%
DPZ250117C005900002024-05-14 3:51PM EDT590.0019.9219.9024.000.00-439230.06%
DPZ250117C006000002024-05-08 11:39AM EDT600.0022.6017.5020.800.00-4012329.48%
DPZ250117C006200002024-04-29 2:02PM EDT620.0019.759.9016.600.00-13329.35%
DPZ250117C006400002024-04-29 2:52PM EDT640.0016.2010.3012.600.00-23028.78%
DPZ250117C006600002024-04-29 2:53PM EDT660.0012.607.7011.000.00-22429.72%
DPZ250117C006800002024-04-24 9:36AM EDT680.004.705.808.900.00-11129.86%
DPZ250117C007000002024-04-23 10:46AM EDT700.003.814.408.900.00-11131.86%
DPZ250117C007200002024-05-14 10:28AM EDT720.003.703.306.400.00-2330.88%
DPZ250117C007400002024-05-14 10:59AM EDT740.002.552.455.800.00-21831.83%
DPZ250117C007600002024-05-07 9:38AM EDT760.002.991.802.350.00--127.61%
DPZ250117C007800002024-05-09 2:32PM EDT780.001.851.402.300.00-1128.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ250117P001500002024-04-29 3:04PM EDT150.000.300.001.000.00-16564.80%
DPZ250117P001550002023-11-13 1:24PM EDT155.001.450.003.500.00-1675.90%
DPZ250117P001600002023-10-30 11:39AM EDT160.002.950.203.800.00-13475.71%
DPZ250117P001650002023-12-18 10:30AM EDT165.004.000.353.500.00-1673.34%
DPZ250117P001700002024-05-09 9:30AM EDT170.000.250.100.500.00-310954.93%
DPZ250117P001750002023-10-12 3:27PM EDT175.003.200.856.200.00-11078.06%
DPZ250117P001800002023-12-07 11:00AM EDT180.001.390.503.900.00-1469.69%
DPZ250117P001850002024-05-07 10:25AM EDT185.000.900.004.800.00-26469.08%
DPZ250117P001900002024-03-08 12:39PM EDT190.000.930.255.700.00-2770.18%
DPZ250117P001950002024-01-22 1:14PM EDT195.001.820.553.900.00-410664.90%
DPZ250117P002000002024-04-29 11:58AM EDT200.000.500.253.100.00-412360.28%
DPZ250117P002100002024-05-08 9:30AM EDT210.000.400.253.200.00-211657.70%
DPZ250117P002200002024-04-29 9:30AM EDT220.001.000.002.500.00-112552.10%
DPZ250117P002300002024-04-11 10:33AM EDT230.001.800.054.800.00-12055.65%
DPZ250117P002400002024-05-13 3:07PM EDT240.001.150.003.400.00-113156.65%
DPZ250117P002500002024-05-06 10:09AM EDT250.001.200.003.500.00-1316454.30%
DPZ250117P002600002024-04-26 10:28AM EDT260.001.750.401.800.00-38645.47%
DPZ250117P002700002024-04-19 10:29AM EDT270.002.050.551.950.00-17343.86%
DPZ250117P002800002024-04-29 9:41AM EDT280.001.200.551.950.00-114041.67%
DPZ250117P002900002024-05-09 2:50PM EDT290.001.450.602.100.00-1011340.11%
DPZ250117P003000002024-04-29 9:51AM EDT300.001.901.400.000.00-121312.50%
DPZ250117P003100002024-03-21 12:40PM EDT310.004.003.704.100.00-17341.50%
DPZ250117P003200002024-04-29 2:01PM EDT320.002.170.000.000.00-135712.50%
DPZ250117P003300002024-04-01 10:07AM EDT330.003.901.155.300.00-57039.62%
DPZ250117P003400002024-04-05 10:01AM EDT340.005.801.854.400.00-11935.74%
DPZ250117P003500002024-05-15 11:35AM EDT350.002.950.603.400.00-419831.68%
DPZ250117P003600002024-05-15 10:48AM EDT360.003.453.403.900.00-228230.76%
DPZ250117P003700002024-05-02 11:22AM EDT370.004.901.204.700.00-2035030.26%
DPZ250117P003800002024-05-03 11:34AM EDT380.006.154.708.500.00-248633.67%
DPZ250117P003900002024-05-14 11:33AM EDT390.006.605.508.500.00-114331.53%
DPZ250117P004000002024-05-14 2:07PM EDT400.007.504.507.400.00-17628.11%
DPZ250117P004100002024-05-16 3:42PM EDT410.008.307.208.600.00-111027.44%
DPZ250117P004200002024-05-08 12:19PM EDT420.009.807.1012.200.00-14428.96%
DPZ250117P004300002024-05-02 3:41PM EDT430.0013.0010.8011.900.00-21226.47%
DPZ250117P004400002024-04-30 10:42AM EDT440.0011.3411.1016.100.00-16027.82%
DPZ250117P004500002024-05-17 11:57AM EDT450.0015.0013.0018.00-0.60-3.85%416426.94%
DPZ250117P004600002024-05-08 12:17PM EDT460.0017.6617.7018.500.00-16724.90%
DPZ250117P004700002024-05-08 12:19PM EDT470.0020.2018.2021.300.00-1924.41%
DPZ250117P004800002024-04-09 9:33AM EDT480.0033.0522.2025.700.00-5324.75%
DPZ250117P004900002024-04-19 10:13AM EDT490.0045.9023.7030.200.00-152124.87%
DPZ250117P005000002024-05-16 10:37AM EDT500.0029.8529.9034.000.00-12524.32%
DPZ250117P005100002024-05-14 12:09PM EDT510.0039.2031.9038.300.00-151923.85%
DPZ250117P005200002024-05-01 2:40PM EDT520.0040.1038.9042.900.00-1723.34%
DPZ250117P005300002024-05-01 11:06AM EDT530.0042.8042.5045.700.00-113121.51%
DPZ250117P005400002024-05-03 12:38PM EDT540.0054.3048.8052.900.00-1122.07%
DPZ250117P005500002024-05-14 12:38PM EDT550.0061.6053.2057.600.00-31620.86%
DPZ250117P005600002024-05-01 11:22AM EDT560.0061.5059.1064.500.00--1120.75%
DPZ250117P005800002024-04-26 1:17PM EDT580.0090.8073.2080.800.00-1121.56%
DPZ250117P005900002023-09-19 1:12PM EDT590.00210.04241.50250.500.00-10118.55%