New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.76-2.82 (-0.73%)
At close: 04:00PM EST
382.75 -0.01 (-0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221209C003250002022-11-14 3:38PM EST325.0050.8053.5062.600.00-1060.64%
DPZ221209C003400002022-11-29 3:53PM EST340.0044.1038.5047.500.00-7794.87%
DPZ221209C003450002022-11-25 12:49PM EST345.0044.9033.6042.800.00-1189.39%
DPZ221209C003500002022-11-29 3:22PM EST350.0035.0028.3037.400.00-1378.86%
DPZ221209C003550002022-11-17 2:52PM EST355.0017.0523.6032.800.00-1473.72%
DPZ221209C003600002022-12-02 2:28PM EST360.0023.8318.6027.90+3.33+16.24%1566.31%
DPZ221209C003650002022-12-02 3:20PM EST365.0021.0015.0023.50+4.50+27.27%61261.47%
DPZ221209C003700002022-11-28 10:46AM EST370.0021.9210.0018.600.00-2653.25%
DPZ221209C003725002022-11-23 10:40AM EST372.5018.459.6013.600.00--135.28%
DPZ221209C003750002022-12-02 11:17AM EST375.009.059.5010.80-3.05-25.21%21629.42%
DPZ221209C003800002022-12-01 10:38AM EST380.0011.676.507.300.00-102927.60%
DPZ221209C003850002022-12-02 2:52PM EST385.004.833.804.50-1.87-27.91%93626.16%
DPZ221209C003900002022-12-02 1:03PM EST390.002.852.002.65-3.15-52.50%34425.92%
DPZ221209C003950002022-12-02 11:38AM EST395.001.450.951.40-3.75-72.12%12325.49%
DPZ221209C004000002022-12-02 3:02PM EST400.000.800.550.70-2.20-73.33%82525.46%
DPZ221209C004050002022-12-02 2:56PM EST405.000.300.050.50-1.45-82.86%4728.08%
DPZ221209C004100002022-12-02 11:35AM EST410.000.150.050.40-0.60-80.00%12031.10%
DPZ221209C004150002022-12-01 2:46PM EST415.000.350.004.800.00-131756.23%
DPZ221209C004200002022-12-01 12:04PM EST420.000.150.000.500.00-1441.24%
DPZ221209C004600002022-11-07 12:03PM EST460.000.050.001.450.00--876.12%
DPZ221209C004700002022-11-07 12:02PM EST470.000.050.001.500.00--883.64%
DPZ221209C004800002022-11-02 12:00PM EST480.000.150.001.450.00--089.89%
DPZ221209C004900002022-11-23 12:32PM EST490.000.050.000.050.00-1162.89%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221209P002200002022-11-09 3:30PM EST220.000.050.000.050.00-21135.94%
DPZ221209P002400002022-11-16 11:23AM EST240.000.060.000.050.00--1115.63%
DPZ221209P002600002022-11-21 12:03PM EST260.000.050.000.050.00--1796.88%
DPZ221209P002700002022-10-31 1:07PM EST270.001.250.004.300.00--1167.46%
DPZ221209P003000002022-11-09 1:42PM EST300.003.300.001.450.00-2299.61%
DPZ221209P003100002022-10-31 10:46AM EST310.005.700.001.500.00--10088.87%
DPZ221209P003250002022-11-17 9:46AM EST325.002.100.004.800.00-110195.26%
DPZ221209P003300002022-12-01 11:22AM EST330.000.050.004.800.00-2588.60%
DPZ221209P003350002022-12-02 12:35PM EST335.000.090.050.45-0.31-77.50%15355.23%
DPZ221209P003400002022-12-01 3:54PM EST340.000.260.001.100.00-21352.15%
DPZ221209P003450002022-11-15 11:56AM EST345.003.350.050.750.00-1150.20%
DPZ221209P003500002022-11-30 2:22PM EST350.000.460.051.000.00-1947.95%
DPZ221209P003550002022-12-02 12:27PM EST355.000.350.151.55-1.00-74.07%111947.77%
DPZ221209P003600002022-12-02 12:30PM EST360.000.570.400.70+0.02+3.64%202132.91%
DPZ221209P003650002022-12-02 2:10PM EST365.000.710.601.25-0.14-16.47%52332.42%
DPZ221209P003700002022-12-02 3:23PM EST370.001.101.151.55-2.10-65.62%111928.10%
DPZ221209P003750002022-12-02 10:19AM EST375.003.002.152.80-3.19-51.53%81328.11%
DPZ221209P003775002022-12-02 12:12PM EST377.503.252.853.40+0.65+25.00%111926.88%
DPZ221209P003800002022-12-02 2:12PM EST380.003.893.804.30+0.72+22.71%13926.44%
DPZ221209P003825002022-12-02 3:21PM EST382.504.204.805.50+0.60+16.67%3526.63%
DPZ221209P003850002022-12-02 3:00PM EST385.005.606.106.90+0.90+19.15%41026.93%
DPZ221209P003875002022-12-01 3:17PM EST387.506.407.508.500.00-92027.38%
DPZ221209P003900002022-12-02 10:19AM EST390.0010.407.0014.10+2.10+25.30%11547.18%
DPZ221209P003950002022-11-25 10:23AM EST395.0012.009.0018.000.00-3250.26%