New Zealand markets close in 4 hours 40 minutes

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ260116C002200002024-03-25 11:41AM EDT220.00257.03273.00282.000.00-550.00%
DPZ260116C002400002024-03-25 11:41AM EDT240.00239.95255.00264.000.00-550.00%
DPZ260116C002500002024-02-28 2:41PM EDT250.00216.00258.00267.000.00--435.35%
DPZ260116C002700002024-02-26 10:56AM EDT270.00222.20232.00241.000.00-100.00%
DPZ260116C003000002024-05-17 10:08AM EDT300.00237.51229.00239.00+237.51-1048.58%
DPZ260116C003400002024-03-26 11:13AM EDT340.00171.05181.60186.200.00-1131.11%
DPZ260116C003500002023-10-09 10:39AM EDT350.0077.4982.0089.900.00-110.00%
DPZ260116C003600002024-03-25 9:34AM EDT360.00137.94150.200.000.00-2120.00%
DPZ260116C003700002024-04-09 12:08PM EDT370.00168.00179.10185.200.00--443.83%
DPZ260116C003800002024-04-09 12:08PM EDT380.00162.00170.00179.000.00-4243.77%
DPZ260116C003900002024-04-04 2:10PM EDT390.00149.00163.00168.500.00-1241.41%
DPZ260116C004000002024-05-16 11:47AM EDT400.00160.05153.50160.000.00-1340.11%
DPZ260116C004100002024-05-02 1:36PM EDT410.00153.60146.30153.000.00-21139.53%
DPZ260116C004200002024-04-15 10:10AM EDT420.00136.00142.00149.000.00-1240.29%
DPZ260116C004300002024-04-19 2:24PM EDT430.00107.00133.10138.800.00-1238.12%
DPZ260116C004500002024-03-14 12:42PM EDT450.0074.57114.00118.300.00-1833.80%
DPZ260116C004600002024-05-02 12:37PM EDT460.00121.20114.50121.000.00--137.16%
DPZ260116C004700002024-02-02 4:59PM EDT470.0055.2562.8067.600.00-1416.90%
DPZ260116C004800002023-09-25 11:52AM EDT480.0048.6027.0036.000.00-115.26%
DPZ260116C004900002024-04-17 9:55AM EDT490.0089.7097.50102.700.00-21835.46%
DPZ260116C005000002024-05-16 11:47AM EDT500.0097.0592.0097.900.00-1535.30%
DPZ260116C005100002024-04-03 2:35PM EDT510.0090.8089.1093.200.00-5835.12%
DPZ260116C005200002024-04-29 11:16AM EDT520.0092.0079.0086.400.00-1234.07%
DPZ260116C005300002024-04-04 9:34AM EDT530.0077.0077.2082.900.00-1934.23%
DPZ260116C005400002024-04-30 10:38AM EDT540.0096.6172.7078.900.00-101234.14%
DPZ260116C005500002024-05-02 10:24AM EDT550.0075.0068.2074.000.00-2933.65%
DPZ260116C005600002024-04-29 11:50AM EDT560.0076.0064.4069.300.00-1233.18%
DPZ260116C005700002024-01-25 3:45PM EDT570.0021.7025.0030.700.00-1119.63%
DPZ260116C005800002024-05-06 3:14PM EDT580.0064.3556.7062.000.00-11632.86%
DPZ260116C006000002024-05-16 3:17PM EDT600.0052.4049.2054.900.00-13932.39%
DPZ260116C006200002024-05-02 11:44AM EDT620.0049.9043.4048.900.00-2232.13%
DPZ260116C006400002024-05-16 10:04AM EDT640.0040.3037.6043.000.00-108431.70%
DPZ260116C006600002024-05-16 10:08AM EDT660.0037.0032.6039.000.00-59631.84%
DPZ260116C006800002024-05-16 10:04AM EDT680.0030.2028.3032.900.00-151630.91%
DPZ260116C007200002024-04-09 3:41PM EDT720.0021.3922.4024.800.00--230.19%
DPZ260116C007400002024-05-01 11:59AM EDT740.0023.1018.3024.000.00-3331.13%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ260116P001700002024-02-26 1:20PM EDT170.001.900.004.600.00-2153.70%
DPZ260116P001750002023-10-18 11:43AM EDT175.003.801.1510.000.00--354.66%
DPZ260116P001900002024-04-29 9:53AM EDT190.001.500.703.700.00-2646.56%
DPZ260116P002000002024-05-03 10:32AM EDT200.002.230.802.700.00-212441.71%
DPZ260116P002100002023-12-14 2:37PM EDT210.004.500.009.300.00-1152.46%
DPZ260116P002200002024-04-19 3:25PM EDT220.003.501.053.400.00-212139.63%
DPZ260116P002300002024-05-17 1:21PM EDT230.005.101.206.90+2.11+70.57%16644.27%
DPZ260116P002400002023-12-12 2:00PM EDT240.008.002.0011.000.00-1947.82%
DPZ260116P002500002024-05-14 11:00AM EDT250.003.601.556.400.00-1739.54%
DPZ260116P002600002023-12-15 12:53PM EDT260.0010.176.1013.400.00-2246.24%
DPZ260116P002700002024-04-19 3:06PM EDT270.007.202.107.200.00-1637.02%
DPZ260116P002800002024-05-01 1:38PM EDT280.005.002.407.800.00-21436.02%
DPZ260116P002900002024-04-19 3:18PM EDT290.009.104.909.200.00-23935.90%
DPZ260116P003000002024-05-01 10:34AM EDT300.006.305.407.000.00-1531.70%
DPZ260116P003100002024-04-23 9:52AM EDT310.0010.606.607.900.00-3431.13%
DPZ260116P003200002024-05-17 1:21PM EDT320.007.827.609.00-0.73-8.54%11330.68%
DPZ260116P003300002024-04-03 2:36PM EDT330.0010.607.3011.000.00-1330.96%
DPZ260116P003400002024-05-01 2:50PM EDT340.0010.007.3011.300.00-62029.61%
DPZ260116P003500002024-05-01 1:09PM EDT350.0011.7011.3012.700.00-41329.16%
DPZ260116P003600002024-05-14 12:18PM EDT360.0013.7512.7014.100.00-12228.62%
DPZ260116P003700002024-05-01 10:27AM EDT370.0014.9014.3015.800.00-32128.22%
DPZ260116P003800002024-04-29 11:02AM EDT380.0016.9416.2017.700.00-202027.85%
DPZ260116P003900002023-10-24 3:22PM EDT390.0069.4056.6060.900.00-4549.27%
DPZ260116P004000002024-04-29 11:02AM EDT400.0020.5820.1021.900.00-252827.07%
DPZ260116P004100002024-05-02 9:49AM EDT410.0022.0022.3025.700.00-51027.46%
DPZ260116P004200002024-05-06 9:42AM EDT420.0023.5024.8026.800.00-1326.32%
DPZ260116P004300002024-04-18 2:44PM EDT430.0037.9526.8029.700.00-11926.03%
DPZ260116P004400002024-05-02 11:41AM EDT440.0030.4027.3032.700.00-3625.70%
DPZ260116P004600002024-05-13 10:16AM EDT460.0035.2036.4039.000.00-3524.89%
DPZ260116P004700002024-05-15 1:16PM EDT470.0038.3037.4042.100.00-212724.34%
DPZ260116P005100002024-05-06 3:14PM EDT510.0051.9855.5058.200.00-1422.79%
DPZ260116P005200002024-05-16 3:17PM EDT520.0062.5557.7062.900.00-1122.43%
DPZ260116P005500002024-04-30 9:37AM EDT550.0071.5072.2081.000.00--122.32%