New Zealand markets open in 5 hours 57 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
393.87-1.03 (-0.26%)
As of 10:01AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ231215C002300002023-11-08 9:51AM EST230.00148.10162.00170.000.00--1281.98%
DPZ231215C002500002023-11-17 2:12PM EST250.00124.90141.30149.900.00-12234.23%
DPZ231215C002600002023-11-17 1:40PM EST260.00114.30132.10139.400.00-14220.85%
DPZ231215C002700002023-11-17 1:53PM EST270.00104.30122.20128.700.00-14196.73%
DPZ231215C002800002023-11-08 3:43PM EST280.0093.00111.00120.000.00-116181.98%
DPZ231215C002900002023-12-06 9:53AM EST290.00104.00102.00108.400.00-119159.52%
DPZ231215C003000002023-10-06 9:50AM EST300.0056.5063.7065.500.00-1220.00%
DPZ231215C003100002023-11-01 2:36PM EST310.0039.5083.0091.700.00-151165.06%
DPZ231215C003200002023-12-06 11:37AM EST320.0073.7072.5078.800.00-19124.32%
DPZ231215C003300002023-11-10 2:22PM EST330.0050.5062.0070.000.00-136114.87%
DPZ231215C003400002023-12-08 2:08PM EST340.0053.5051.7059.900.00-1613097.29%
DPZ231215C003500002023-12-07 1:12PM EST350.0054.0041.5048.400.00-118071.00%
DPZ231215C003525002023-11-21 10:02AM EST352.5020.6040.5046.000.00--178.39%
DPZ231215C003550002023-12-07 3:55PM EST355.0047.4238.0044.500.00-102080.25%
DPZ231215C003600002023-11-29 2:29PM EST360.0032.8934.1039.300.00-1019476.93%
DPZ231215C003625002023-11-27 11:25AM EST362.5023.3029.4037.100.00--463.67%
DPZ231215C003675002023-11-27 1:56PM EST367.5022.9023.9032.900.00-93857.64%
DPZ231215C003700002023-12-07 10:32AM EST370.0043.9022.0030.500.00-523956.93%
DPZ231215C003725002023-11-28 10:53AM EST372.5019.0019.2027.700.00-23650.35%
DPZ231215C003750002023-12-08 11:32AM EST375.0023.2017.4024.000.00-32068.76%
DPZ231215C003800002023-12-07 11:32AM EST380.0026.9614.1020.400.00-169867.74%
DPZ231215C003825002023-12-08 11:38AM EST382.5014.5013.6016.600.00--454.59%
DPZ231215C003850002023-12-06 9:53AM EST385.0012.7010.7014.800.00-22053.51%
DPZ231215C003875002023-12-08 1:45PM EST387.509.059.5010.900.00-2639.88%
DPZ231215C003900002023-12-11 9:36AM EST390.007.507.709.00-0.13-1.70%120337.67%
DPZ231215C003925002023-12-11 9:36AM EST392.506.006.207.20-0.56-8.54%51535.36%
DPZ231215C003950002023-12-11 9:32AM EST395.004.504.805.80-0.80-15.09%46934.47%
DPZ231215C003975002023-12-11 9:41AM EST397.504.403.104.50-0.30-6.38%335133.26%
DPZ231215C004000002023-12-11 9:36AM EST400.002.952.653.50-0.52-14.99%433032.80%
DPZ231215C004025002023-12-11 9:33AM EST402.502.001.702.50-0.25-11.11%515031.34%
DPZ231215C004050002023-12-08 1:51PM EST405.001.651.302.25+0.25+17.86%114333.86%
DPZ231215C004100002023-12-11 9:42AM EST410.000.900.901.050.00-1391831.59%
DPZ231215C004150002023-12-08 11:53AM EST415.000.550.000.550.00-115031.84%
DPZ231215C004200002023-12-08 3:49PM EST420.000.350.150.850.00-4445041.41%
DPZ231215C004250002023-12-08 9:56AM EST425.000.350.050.550.00-1742.38%
DPZ231215C004300002023-12-08 12:08PM EST430.000.240.050.550.00-838647.34%
DPZ231215C004350002023-12-07 10:57AM EST435.000.550.003.400.00-71068.31%
DPZ231215C004400002023-12-07 2:36PM EST440.000.200.000.350.00-1624152.15%
DPZ231215C004450002023-12-07 3:21PM EST445.000.110.001.500.00-5665.33%
DPZ231215C004500002023-12-07 10:12AM EST450.000.300.051.300.00-24268.46%
DPZ231215C004550002023-12-04 1:59PM EST455.000.100.001.500.00--1074.44%
DPZ231215C004600002023-12-08 12:08PM EST460.000.070.001.300.00-536976.71%
DPZ231215C004650002023-11-28 10:07AM EST465.000.050.001.500.00--283.15%
DPZ231215C004700002023-12-11 9:37AM EST470.000.050.001.500.00-13387.35%
DPZ231215C004800002023-12-05 1:54PM EST480.000.050.001.500.00-53795.56%
DPZ231215C004900002023-11-30 10:44AM EST490.000.100.000.150.00-102674.41%
DPZ231215C005000002023-11-28 9:30AM EST500.000.050.001.500.00-554111.04%
DPZ231215C005100002023-08-08 11:21AM EST510.002.100.251.500.00-49121.63%
DPZ231215C005200002023-11-07 12:40PM EST520.000.060.001.500.00-135125.49%
DPZ231215C005500002023-07-21 1:22PM EST550.000.950.151.400.00-11146.44%
DPZ231215C005600002023-09-29 11:17AM EST560.000.300.002.600.00-12166.89%
DPZ231215C005900002023-09-19 2:23PM EST590.000.050.000.250.00-74134.77%
DPZ231215C006000002023-12-07 11:59AM EST600.000.05-0.050.00--1127.34%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ231215P001500002023-08-23 11:14AM EST150.000.200.001.500.00-119396.19%
DPZ231215P001550002023-11-01 10:48AM EST155.000.050.000.050.00-767262.50%
DPZ231215P001600002023-11-10 3:19PM EST160.000.100.000.050.00-184253.13%
DPZ231215P001650002023-10-06 9:03AM EST165.000.690.000.800.00-3737329.10%
DPZ231215P001700002023-11-17 2:57PM EST170.000.050.001.500.00-5079348.54%
DPZ231215P001750002023-07-13 8:53AM EST175.000.780.001.050.00-56320.31%
DPZ231215P001800002023-11-02 10:52AM EST180.000.110.001.500.00-11326.76%
DPZ231215P001900002023-11-14 10:38AM EST190.000.740.000.250.00-50162242.58%
DPZ231215P001950002023-10-06 12:46PM EST195.000.640.000.850.00-1140272.66%
DPZ231215P002000002023-10-27 1:06PM EST200.000.300.000.100.00-10206.25%
DPZ231215P002100002023-11-06 9:57AM EST210.000.150.000.150.00-113200.00%
DPZ231215P002200002023-10-09 9:02AM EST220.001.950.000.000.00-1450.00%
DPZ231215P002300002023-10-27 1:24PM EST230.000.550.001.500.00-538233.30%
DPZ231215P002400002023-11-20 12:12PM EST240.000.050.001.500.00-124216.89%
DPZ231215P002450002023-11-20 10:40AM EST245.000.050.000.050.00--3139.06%
DPZ231215P002500002023-11-10 10:00AM EST250.000.100.001.500.00-149201.17%
DPZ231215P002600002023-12-04 11:52AM EST260.000.080.001.500.00-627185.94%
DPZ231215P002700002023-11-27 12:09PM EST270.000.050.001.500.00-357171.24%
DPZ231215P002800002023-12-04 11:08AM EST280.000.050.001.500.00-977156.93%
DPZ231215P002850002023-11-29 2:15PM EST285.000.050.000.250.00-1011115.43%
DPZ231215P002900002023-12-04 12:28PM EST290.000.050.000.050.00-10317392.19%
DPZ231215P002950002023-12-04 12:26PM EST295.000.050.001.500.00-13136.23%
DPZ231215P003000002023-12-07 9:44AM EST300.000.070.000.250.00-1427298.83%
DPZ231215P003100002023-12-05 10:28AM EST310.000.010.000.250.00-116288.28%
DPZ231215P003200002023-12-05 10:28AM EST320.003.900.000.300.00-16479.69%
DPZ231215P003250002023-11-24 12:51PM EST325.000.600.001.500.00-313196.88%
DPZ231215P003300002023-12-06 3:27PM EST330.000.350.000.500.00-115574.66%
DPZ231215P003350002023-11-22 11:40AM EST335.001.170.001.500.00--384.18%
DPZ231215P003400002023-12-04 9:32AM EST340.000.830.001.500.00-159377.88%
DPZ231215P003450002023-11-22 12:32PM EST345.002.150.001.500.00--25071.58%
DPZ231215P003500002023-12-08 3:09PM EST350.000.080.000.700.00-2270956.10%
DPZ231215P003525002023-11-28 10:00AM EST352.501.200.003.900.00--679.22%
DPZ231215P003550002023-12-06 12:20PM EST355.000.400.001.500.00-384759.03%
DPZ231215P003575002023-12-06 9:45AM EST357.500.470.001.500.00-2355.88%
DPZ231215P003600002023-12-08 9:37AM EST360.000.180.001.500.00-347152.73%
DPZ231215P003625002023-12-04 1:06PM EST362.500.520.001.500.00-124759.50%
DPZ231215P003650002023-12-08 3:44PM EST365.000.250.000.450.00-64641.26%
DPZ231215P003675002023-12-08 1:01PM EST367.500.300.001.500.00-13052.32%
DPZ231215P003700002023-12-08 3:24PM EST370.000.300.100.400.00-161,45934.42%
DPZ231215P003725002023-12-08 11:56AM EST372.500.480.200.400.00-17231.47%
DPZ231215P003750002023-12-08 2:38PM EST375.000.650.300.500.00-1913030.05%
DPZ231215P003800002023-12-08 2:58PM EST380.001.530.600.95+0.53+53.00%51,06728.69%
DPZ231215P003825002023-12-11 9:32AM EST382.501.350.901.25+0.10+8.00%36327.66%
DPZ231215P003850002023-12-08 1:35PM EST385.002.210.952.150.00-145330.14%
DPZ231215P003875002023-12-08 2:05PM EST387.503.201.752.400.00-1527.11%
DPZ231215P003900002023-12-11 9:46AM EST390.002.602.503.10-0.70-21.21%114126.17%
DPZ231215P003925002023-12-08 3:44PM EST392.503.702.954.000.00-41325.34%
DPZ231215P003950002023-12-11 9:34AM EST395.005.804.305.10+0.10+1.75%25924.50%
DPZ231215P003975002023-12-08 1:38PM EST397.507.705.207.600.00-162530.31%
DPZ231215P004000002023-12-08 2:12PM EST400.009.876.109.000.00-136029.08%
DPZ231215P004025002023-12-08 12:01PM EST402.5010.008.6011.400.00-71733.06%
DPZ231215P004050002023-12-07 3:55PM EST405.008.4010.8012.200.00-4825.05%
DPZ231215P004100002023-12-08 1:16PM EST410.0017.0113.4019.200.00-32247.47%
DPZ231215P004150002023-12-08 11:32AM EST415.0018.9016.7024.200.00-31055.05%
DPZ231215P004200002023-12-08 11:32AM EST420.0023.5021.4028.900.00-3859.84%
DPZ231215P004250002023-12-07 10:22AM EST425.0017.0027.0034.300.00-2269.82%
DPZ231215P004300002023-11-08 1:14PM EST430.0062.4031.0039.000.00-1273.80%
DPZ231215P004400002023-11-15 10:13AM EST440.0058.4041.1049.500.00-1090.58%
DPZ231215P004450002023-11-27 2:35PM EST445.0057.9045.9053.500.00--186.73%
DPZ231215P004500002023-12-07 11:56AM EST450.0048.6551.4059.600.00-11103.25%
DPZ231215P004600002023-12-07 9:32AM EST460.0060.0060.8068.600.00-11103.86%
DPZ231215P004650002023-12-07 9:32AM EST465.0065.0065.9073.600.00--1108.94%
DPZ231215P004900002023-10-16 9:30AM EST490.00143.400.000.000.00--00.00%
DPZ231215P005000002023-11-21 12:08PM EST500.00130.10101.80108.800.00-10144.36%
DPZ231215P005100002023-11-01 9:09AM EST510.00177.200.000.000.00-100.00%
DPZ231215P005200002023-11-08 11:52AM EST520.00149.80121.00129.000.00-10164.16%
DPZ231215P005700002023-11-21 9:53AM EST570.00201.80171.80178.400.00--0192.97%
DPZ231215P005900002023-11-21 9:53AM EST590.00221.80191.30198.600.00--0210.08%