New Zealand markets close in 6 hours 33 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
317.18+6.51 (+2.10%)
At close: 04:00PM EDT
317.18 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230324C002300002023-03-01 11:46AM EDT230.0072.7083.6091.200.00-50127.15%
DPZ230324C002600002023-03-06 11:50AM EDT260.0057.0054.5061.100.00-10100.10%
DPZ230324C002825002023-03-13 9:38AM EDT282.5020.0032.9036.500.00--185.33%
DPZ230324C002850002023-02-23 2:17PM EDT285.0023.6731.0034.100.00--254.49%
DPZ230324C002900002023-03-06 10:57AM EDT290.0026.6925.7029.100.00-1372.44%
DPZ230324C002925002023-03-13 10:22AM EDT292.5014.2024.0026.800.00--550.78%
DPZ230324C002950002023-03-17 3:50PM EDT295.0016.2021.7025.900.00-4759.25%
DPZ230324C002975002023-03-20 1:18PM EDT297.5018.8019.0022.80+3.17+20.28%1669.97%
DPZ230324C003000002023-03-20 1:23PM EDT300.0017.0017.4019.00+1.40+8.97%24451.86%
DPZ230324C003025002023-03-17 3:50PM EDT302.5010.4015.3017.000.00-812151.70%
DPZ230324C003050002023-03-17 3:50PM EDT305.008.7013.2014.600.00-283247.22%
DPZ230324C003075002023-03-17 1:33PM EDT307.508.7011.4012.500.00-94544.95%
DPZ230324C003100002023-03-20 3:49PM EDT310.009.949.5010.20+4.17+72.27%59440.52%
DPZ230324C003125002023-03-20 2:41PM EDT312.506.507.708.30+1.80+38.30%134538.46%
DPZ230324C003150002023-03-20 2:55PM EDT315.005.806.106.60+1.99+52.23%274536.87%
DPZ230324C003175002023-03-20 3:47PM EDT317.504.704.605.00+1.70+56.67%241234.82%
DPZ230324C003200002023-03-20 3:19PM EDT320.003.303.403.90+1.06+47.32%363934.88%
DPZ230324C003225002023-03-20 3:16PM EDT322.502.352.402.80+0.65+38.24%21633.59%
DPZ230324C003250002023-03-20 3:25PM EDT325.001.641.702.10+0.49+42.61%583733.89%
DPZ230324C003300002023-03-20 3:59PM EDT330.000.800.750.85+0.06+8.11%415631.37%
DPZ230324C003325002023-03-20 12:30PM EDT332.500.370.450.65-0.41-52.56%18832.67%
DPZ230324C003350002023-03-20 3:50PM EDT335.000.350.250.40-0.53-60.23%91132.13%
DPZ230324C003400002023-03-20 2:01PM EDT340.000.120.100.30-0.03-20.00%121636.33%
DPZ230324C003450002023-03-20 12:32PM EDT345.000.050.000.15-0.19-79.17%63037.31%
DPZ230324C003500002023-03-16 1:42PM EDT350.000.100.000.400.00-132450.73%
DPZ230324C003550002023-03-03 4:45PM EDT355.002.270.000.800.00-101356.45%
DPZ230324C003600002023-03-01 12:54PM EDT360.000.250.000.150.00-20652.54%
DPZ230324C003650002023-02-27 10:41AM EDT365.000.100.000.150.00-11352.15%
DPZ230324C003700002023-02-28 10:30AM EDT370.000.780.000.150.00-41656.45%
DPZ230324C003750002023-02-23 11:28AM EDT375.000.350.000.050.00-48053.52%
DPZ230324C003800002023-02-28 10:30AM EDT380.000.730.000.150.00-46364.84%
DPZ230324C003850002023-02-22 11:14AM EDT385.003.840.000.150.00-1268.75%
DPZ230324C003900002023-02-28 1:39PM EDT390.000.070.000.150.00-2672.66%
DPZ230324C003950002023-03-03 10:38AM EDT395.000.760.000.150.00-1876.56%
DPZ230324C004000002023-03-01 3:24PM EDT400.000.200.000.200.00-55083.20%
DPZ230324C004100002023-03-06 10:30AM EDT410.001.620.000.150.00-1287.89%
DPZ230324C004200002023-03-06 10:30AM EDT420.001.320.000.150.00-1494.92%
DPZ230324C004300002023-02-27 12:11PM EDT430.000.050.000.150.00-612101.95%
DPZ230324C004350002023-02-22 11:48AM EDT435.000.800.000.150.00--9105.27%
DPZ230324C004500002023-02-23 10:35AM EDT450.000.350.000.050.00--1103.13%
DPZ230324C005000002023-03-17 11:49AM EDT500.000.010.000.050.00-28178130.47%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230324P002100002023-03-09 4:38PM EDT210.000.050.000.050.00-833124.22%
DPZ230324P002200002023-03-16 1:34PM EDT220.000.050.000.050.00-6693110.94%
DPZ230324P002300002023-03-09 4:38PM EDT230.000.050.000.050.00-71798.44%
DPZ230324P002400002023-03-06 1:17PM EDT240.000.050.000.050.00-91086.72%
DPZ230324P002450002023-03-09 4:20PM EDT245.000.100.000.150.00--191.02%
DPZ230324P002500002023-03-17 1:07PM EDT250.000.200.000.050.00-263275.00%
DPZ230324P002550002023-03-06 1:08PM EDT255.000.210.000.150.00-1578.32%
DPZ230324P002600002023-03-20 9:48AM EDT260.000.110.000.15-0.14-56.00%14572.07%
DPZ230324P002650002023-03-20 1:23PM EDT265.000.480.000.15+0.28+140.00%11866.02%
DPZ230324P002700002023-03-20 3:58PM EDT270.000.050.050.15-0.20-80.00%98162.11%
DPZ230324P002750002023-03-20 10:02AM EDT275.000.200.050.10-0.10-33.33%33053.71%
DPZ230324P002775002023-03-20 9:56AM EDT277.500.200.050.25-0.81-80.20%1256.06%
DPZ230324P002800002023-03-17 3:32PM EDT280.000.400.100.350.00-35456.45%
DPZ230324P002825002023-03-17 3:31PM EDT282.500.450.000.350.00-41150.88%
DPZ230324P002850002023-03-20 12:31PM EDT285.000.200.050.35-0.37-64.91%173253.91%
DPZ230324P002875002023-03-20 12:16PM EDT287.500.300.050.40-0.70-70.00%6951.66%
DPZ230324P002900002023-03-20 3:42PM EDT290.000.300.100.40-0.70-70.00%275148.00%
DPZ230324P002925002023-03-20 12:46PM EDT292.500.460.250.45-0.68-59.65%222845.44%
DPZ230324P002950002023-03-20 1:28PM EDT295.000.550.350.55-1.45-72.50%465143.65%
DPZ230324P002975002023-03-20 11:10AM EDT297.500.750.450.80-0.85-53.12%42343.85%
DPZ230324P003000002023-03-20 3:26PM EDT300.000.800.650.95-1.50-65.22%1118241.68%
DPZ230324P003025002023-03-20 1:36PM EDT302.501.220.851.20-1.68-57.93%103840.23%
DPZ230324P003050002023-03-20 3:13PM EDT305.001.551.201.55-2.45-61.25%169139.11%
DPZ230324P003075002023-03-20 3:14PM EDT307.501.951.502.00-2.45-55.68%123638.04%
DPZ230324P003100002023-03-20 3:49PM EDT310.002.282.152.45-3.32-59.29%217036.08%
DPZ230324P003125002023-03-20 1:25PM EDT312.503.502.703.20-4.07-53.76%3610535.44%
DPZ230324P003150002023-03-20 2:34PM EDT315.005.003.604.10-4.00-44.44%152734.67%
DPZ230324P003175002023-03-20 2:53PM EDT317.505.404.705.20-3.88-41.81%142134.01%
DPZ230324P003200002023-03-20 1:34PM EDT320.006.905.806.50-4.05-36.99%81233.36%
DPZ230324P003225002023-03-20 10:24AM EDT322.509.607.308.000.00-1132.73%
DPZ230324P003250002023-03-17 3:50PM EDT325.0016.608.909.900.00-4933.74%
DPZ230324P003300002023-03-14 9:57AM EDT330.0024.9512.8013.900.00-1633.99%
DPZ230324P003325002023-03-14 12:20PM EDT332.5026.0614.8016.500.00-2239.26%
DPZ230324P003350002023-03-20 2:33PM EDT335.0020.4216.9019.20-8.18-28.60%16545.56%
DPZ230324P003400002023-03-20 2:19PM EDT340.0024.7119.8025.60-23.17-48.39%42368.24%
DPZ230324P003450002023-03-01 1:45PM EDT345.0045.5424.1031.200.00-1082.50%
DPZ230324P003500002023-03-01 11:59AM EDT350.0049.6830.3035.900.00-1187.76%
DPZ230324P003550002023-02-28 4:19PM EDT355.0061.3834.2041.100.00-2997.66%
DPZ230324P003600002023-02-14 4:43PM EDT360.0024.4043.0048.900.00--8103.59%