New Zealand markets open in 9 hours 34 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
410.86-1.38 (-0.33%)
At close: 04:00PM EDT
411.00 +0.14 (+0.03%)
Pre-market: 07:51AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220819C003500002022-08-01 10:15AM EDT350.0045.250.000.000.00-1190.00%
DPZ220819C003550002022-08-10 3:48PM EDT355.0051.600.000.000.00-120.00%
DPZ220819C003600002022-08-03 1:19PM EDT360.0032.100.000.000.00-640.00%
DPZ220819C003650002022-08-05 11:34AM EDT365.0025.900.000.000.00-110.00%
DPZ220819C003700002022-07-29 11:30AM EDT370.0023.870.000.000.00-1190.00%
DPZ220819C003750002022-08-05 9:59AM EDT375.0017.000.000.000.00-170.00%
DPZ220819C003775002022-08-09 10:55AM EDT377.5018.900.000.000.00--20.00%
DPZ220819C003800002022-08-15 12:55PM EDT380.0031.730.000.000.00-14300.00%
DPZ220819C003825002022-08-10 1:25PM EDT382.5021.400.000.000.00-6190.00%
DPZ220819C003850002022-08-11 3:24PM EDT385.0020.300.000.000.00-1230.00%
DPZ220819C003875002022-08-10 1:43PM EDT387.5016.400.000.000.00-3230.00%
DPZ220819C003900002022-08-15 12:55PM EDT390.0022.490.000.000.00-14660.00%
DPZ220819C003925002022-08-11 12:50PM EDT392.5016.900.000.000.00-1780.00%
DPZ220819C003950002022-08-12 3:22PM EDT395.0019.550.000.000.00-31060.00%
DPZ220819C003975002022-08-15 10:24AM EDT397.5016.100.000.000.00-1440.00%
DPZ220819C004000002022-08-15 1:26PM EDT400.0014.070.000.000.00-1262500.00%
DPZ220819C004025002022-08-15 1:17PM EDT402.5011.700.000.000.00-1281520.00%
DPZ220819C004050002022-08-15 3:49PM EDT405.009.600.000.000.00-1051990.00%
DPZ220819C004075002022-08-15 1:14PM EDT407.507.900.000.000.00-1001230.00%
DPZ220819C004100002022-08-15 3:16PM EDT410.004.760.000.000.00-173290.00%
DPZ220819C004150002022-08-15 1:54PM EDT415.003.200.000.000.00-91683.13%
DPZ220819C004200002022-08-15 3:30PM EDT420.001.400.000.000.00-331426.25%
DPZ220819C004250002022-08-15 2:58PM EDT425.000.550.000.000.00-2676.25%
DPZ220819C004300002022-08-15 3:08PM EDT430.000.330.000.000.00-115712.50%
DPZ220819C004350002022-08-15 3:08PM EDT435.000.250.000.000.00-182612.50%
DPZ220819C004400002022-08-12 2:11PM EDT440.001.020.000.000.00-123512.50%
DPZ220819C004450002022-08-15 10:42AM EDT445.000.110.000.000.00-22312.50%
DPZ220819C004500002022-08-12 2:19PM EDT450.000.150.000.000.00-35625.00%
DPZ220819C004550002022-08-15 9:30AM EDT455.000.050.000.000.00-11125.00%
DPZ220819C004600002022-08-15 10:54AM EDT460.000.120.000.000.00-13425.00%
DPZ220819C004650002022-08-02 10:01AM EDT465.000.200.000.000.00-12625.00%
DPZ220819C004700002022-08-15 2:17PM EDT470.000.060.000.000.00-10411525.00%
DPZ220819C004800002022-07-22 9:32AM EDT480.000.760.000.000.00-11925.00%
DPZ220819C004850002022-07-22 9:32AM EDT485.000.680.000.000.00-115025.00%
DPZ220819C004900002022-07-21 2:07PM EDT490.000.430.000.000.00-12225.00%
DPZ220819C005000002022-07-20 10:22AM EDT500.000.450.000.000.00-11550.00%
DPZ220819C005100002022-08-15 10:05AM EDT510.000.070.000.000.00-404450.00%
DPZ220819C005200002022-07-18 11:05AM EDT520.000.210.000.000.00-5050.00%
DPZ220819C005500002022-07-29 11:36AM EDT550.000.050.000.000.00-1250.00%
DPZ220819C005700002022-07-26 12:08PM EDT570.000.050.000.000.00--150.00%
DPZ220819C006000002022-08-15 1:22PM EDT600.000.010.000.000.00-1211,85750.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220819P001900002022-07-28 1:45PM EDT190.000.050.000.000.00-193750.00%
DPZ220819P002000002022-07-21 9:36AM EDT200.000.100.000.000.00-404050.00%
DPZ220819P002100002022-08-15 10:38AM EDT210.000.010.000.000.00-101250.00%
DPZ220819P002200002022-08-15 2:00PM EDT220.000.010.000.000.00-2034750.00%
DPZ220819P002300002022-07-20 2:19PM EDT230.000.150.000.000.00-4550.00%
DPZ220819P002400002022-08-03 3:15PM EDT240.000.050.000.000.00-1350.00%
DPZ220819P002500002022-08-15 3:19PM EDT250.000.010.000.000.00-304850.00%
DPZ220819P002600002022-08-10 12:43PM EDT260.000.050.000.000.00-307350.00%
DPZ220819P002650002022-08-10 12:45PM EDT265.000.05-0.000.00--150.00%
DPZ220819P002750002022-08-01 12:19PM EDT275.000.050.000.000.00--150.00%
DPZ220819P002800002022-08-09 11:52AM EDT280.000.050.000.000.00-1750.00%
DPZ220819P002900002022-07-25 11:30AM EDT290.000.140.000.000.00-1450.00%
DPZ220819P003000002022-08-08 3:22PM EDT300.000.050.000.000.00-22050.00%
DPZ220819P003050002022-08-11 12:39PM EDT305.000.06-0.000.00--150.00%
DPZ220819P003100002022-07-21 9:30AM EDT310.000.450.000.000.00-12050.00%
DPZ220819P003200002022-07-18 3:30PM EDT320.001.600.000.000.00-16850.00%
DPZ220819P003300002022-08-04 9:43AM EDT330.000.400.000.000.00-76850.00%
DPZ220819P003350002022-08-09 9:39AM EDT335.000.050.000.000.00-22750.00%
DPZ220819P003400002022-08-15 11:53AM EDT340.000.050.000.000.00-523450.00%
DPZ220819P003450002022-08-10 12:30PM EDT345.000.550.000.000.00-31425.00%
DPZ220819P003500002022-08-10 3:42PM EDT350.000.100.000.000.00-726325.00%
DPZ220819P003550002022-08-15 9:32AM EDT355.000.150.000.000.00-52125.00%
DPZ220819P003600002022-08-15 9:45AM EDT360.000.100.000.000.00-644925.00%
DPZ220819P003650002022-08-15 10:11AM EDT365.000.730.000.000.00-132625.00%
DPZ220819P003700002022-08-15 3:24PM EDT370.000.100.000.000.00-3015725.00%
DPZ220819P003750002022-08-12 10:16AM EDT375.000.680.000.000.00-27825.00%
DPZ220819P003775002022-08-11 9:48AM EDT377.500.660.000.000.00-64412.50%
DPZ220819P003800002022-08-15 3:59PM EDT380.000.200.000.000.00-315312.50%
DPZ220819P003825002022-08-15 12:52PM EDT382.500.230.000.000.00-12212.50%
DPZ220819P003850002022-08-12 1:43PM EDT385.000.450.000.000.00-1419512.50%
DPZ220819P003875002022-08-15 3:08PM EDT387.500.450.000.000.00-115212.50%
DPZ220819P003900002022-08-15 10:53AM EDT390.000.480.000.000.00-111112.50%
DPZ220819P003925002022-08-15 3:08PM EDT392.500.700.000.000.00-104912.50%
DPZ220819P003950002022-08-15 3:07PM EDT395.000.890.000.000.00-23846.25%
DPZ220819P003975002022-08-15 1:46PM EDT397.500.910.000.000.00-3336.25%
DPZ220819P004000002022-08-15 3:58PM EDT400.001.400.000.000.00-331766.25%
DPZ220819P004025002022-08-15 3:52PM EDT402.501.600.000.000.00-5236.25%
DPZ220819P004050002022-08-15 12:55PM EDT405.002.050.000.000.00-3523.13%
DPZ220819P004075002022-08-15 2:54PM EDT407.503.700.000.000.00-4661.56%
DPZ220819P004100002022-08-15 11:20AM EDT410.004.600.000.000.00-141470.78%
DPZ220819P004150002022-08-15 2:40PM EDT415.007.800.000.000.00-17270.00%
DPZ220819P004200002022-08-15 12:16PM EDT420.009.800.000.000.00-1460.00%
DPZ220819P004250002022-08-15 11:31AM EDT425.0015.100.000.000.00-160.00%
DPZ220819P004300002022-08-15 2:09PM EDT430.0020.230.000.000.00-230.00%
DPZ220819P004350002022-07-21 2:58PM EDT435.0031.000.000.000.00-300.00%
DPZ220819P004400002022-08-04 9:37AM EDT440.0049.600.000.000.00-110.00%
DPZ220819P004500002022-07-26 1:31PM EDT450.0060.050.000.000.00-600.00%
DPZ220819P004650002022-07-18 10:25AM EDT465.0058.800.000.000.00--00.00%