New Zealand markets close in 5 hours 52 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
456.24+21.43 (+4.93%)
At close: 04:00PM EST
456.24 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220128C004200002022-01-21 3:09PM EST420.0019.9033.0042.000.00-1154.30%
DPZ220128C004250002022-01-21 3:09PM EST425.0025.6029.3035.00+9.50+59.01%3169.32%
DPZ220128C004400002022-01-24 1:25PM EST440.0013.8018.6021.20+5.40+64.29%11953.86%
DPZ220128C004450002022-01-24 3:47PM EST445.0015.6015.0017.00+8.70+126.09%14849.59%
DPZ220128C004500002022-01-24 2:05PM EST450.0010.3012.1014.60+6.60+178.38%7552.97%
DPZ220128C004550002022-01-24 3:40PM EST455.008.087.8010.30+4.88+152.50%20945.45%
DPZ220128C004600002022-01-24 3:58PM EST460.007.036.307.70+4.58+186.94%171844.24%
DPZ220128C004650002022-01-24 2:17PM EST465.003.804.105.70+1.95+105.41%113643.90%
DPZ220128C004700002022-01-24 3:53PM EST470.003.102.604.80+1.75+129.63%237547.38%
DPZ220128C004750002022-01-24 3:26PM EST475.001.401.652.95+0.50+55.56%196043.86%
DPZ220128C004800002022-01-24 3:48PM EST480.001.201.002.70+0.05+4.35%132248.54%
DPZ220128C004850002022-01-24 3:48PM EST485.000.750.601.10-2.30-75.41%111341.14%
DPZ220128C004900002022-01-24 1:56PM EST490.000.800.151.05+0.30+60.00%11645.48%
DPZ220128C004950002022-01-20 3:46PM EST495.000.850.104.500.00-2662.37%
DPZ220128C005000002022-01-24 3:53PM EST500.000.250.050.55-0.08-24.24%301847.46%
DPZ220128C005050002022-01-19 3:45PM EST505.000.850.050.400.00-1748.49%
DPZ220128C005100002022-01-21 10:22AM EST510.000.250.050.200.00-21346.63%
DPZ220128C005150002022-01-20 1:28PM EST515.000.150.000.250.00-11151.76%
DPZ220128C005200002022-01-24 3:43PM EST520.000.050.000.05-0.10-66.67%1092344.53%
DPZ220128C005250002022-01-13 12:15PM EST525.000.140.000.50-0.86-86.00%31958.59%
DPZ220128C005300002022-01-24 2:19PM EST530.000.050.000.15-0.80-94.12%131152.73%
DPZ220128C005350002022-01-06 3:27PM EST535.009.300.001.500.00-21178.22%
DPZ220128C005400002022-01-20 2:59PM EST540.000.230.004.300.00-17102.42%
DPZ220128C005450002022-01-21 11:56AM EST545.000.220.002.000.00-11590.19%
DPZ220128C005500002022-01-19 3:44PM EST550.000.580.004.300.00-218110.55%
DPZ220128C005550002022-01-21 1:08PM EST555.000.100.004.300.00-712114.50%
DPZ220128C005600002022-01-21 10:48AM EST560.000.050.004.300.00-216118.38%
DPZ220128C005650002022-01-21 10:48AM EST565.000.050.001.050.00-2993.26%
DPZ220128C005700002022-01-18 12:32PM EST570.000.100.004.300.00-5665125.98%
DPZ220128C005750002022-01-19 10:41AM EST575.000.080.004.300.00-617129.66%
DPZ220128C005800002022-01-18 12:33PM EST580.000.100.004.300.00-811133.30%
DPZ220128C005900002022-01-03 2:31PM EST590.003.100.004.300.00-12140.43%
DPZ220128C005950002022-01-05 1:04PM EST595.001.520.004.300.00-29143.92%
DPZ220128C006000002022-01-04 9:44AM EST600.001.450.004.300.00-118147.34%
DPZ220128C006050002022-01-12 3:56PM EST605.000.700.004.300.00-18150.73%
DPZ220128C006100002022-01-07 11:18AM EST610.000.900.001.050.00-104120.12%
DPZ220128C006200002022-01-19 10:14AM EST620.000.050.004.300.00-1619160.62%
DPZ220128C006300002022-01-06 9:41AM EST630.000.700.001.000.00--3130.13%
DPZ220128C006500002022-01-20 3:01PM EST650.000.050.000.500.00-3045128.13%
DPZ220128C006700002022-01-20 2:27PM EST670.000.100.000.050.00-1559108.59%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ220128P003100002022-01-21 9:32AM EST310.000.050.004.300.00-44207.37%
DPZ220128P003200002022-01-18 11:53AM EST320.000.050.000.500.00-3243134.38%
DPZ220128P003300002022-01-24 1:38PM EST330.000.100.000.25-0.13-56.52%114113.48%
DPZ220128P003400002022-01-21 10:48AM EST340.000.050.004.300.00-44165.72%
DPZ220128P003500002022-01-18 12:34PM EST350.000.200.001.00+0.05+33.33%510115.23%
DPZ220128P003600002022-01-20 11:27AM EST360.000.100.000.500.00--494.14%
DPZ220128P003800002022-01-21 1:21PM EST380.000.200.104.600.00-11116.33%
DPZ220128P003900002022-01-24 1:57PM EST390.000.750.154.70-0.10-11.76%31104.40%
DPZ220128P004100002022-01-24 10:25AM EST410.002.600.052.90+0.50+23.81%21868.56%
DPZ220128P004150002022-01-24 3:53PM EST415.001.400.152.05-1.26-47.37%5258.08%
DPZ220128P004200002022-01-24 1:43PM EST420.002.800.102.80-0.70-20.00%6456.40%
DPZ220128P004250002022-01-24 3:26PM EST425.003.000.502.40-1.80-37.50%6350.40%
DPZ220128P004300002022-01-24 1:25PM EST430.004.501.602.85-1.50-25.00%13450.93%
DPZ220128P004350002022-01-24 3:46PM EST435.003.702.053.80-4.84-56.67%101254.86%
DPZ220128P004400002022-01-24 1:31PM EST440.008.202.705.30-1.72-17.34%602555.77%
DPZ220128P004450002022-01-24 2:12PM EST445.005.004.506.10-10.00-66.67%132851.36%
DPZ220128P004500002022-01-24 3:59PM EST450.006.955.907.90-0.76-9.86%124050.73%
DPZ220128P004550002022-01-21 2:50PM EST455.0019.908.0011.50-0.90-4.33%14456.93%
DPZ220128P004600002022-01-24 12:52PM EST460.0025.709.3015.20+1.30+5.33%33461.89%
DPZ220128P004650002022-01-21 3:09PM EST465.0030.4012.9017.200.00-711157.34%
DPZ220128P004700002022-01-21 2:49PM EST470.0033.0216.6020.400.00-65056.97%
DPZ220128P004750002022-01-24 1:57PM EST475.0028.1920.1024.70-11.21-28.45%11961.02%
DPZ220128P004800002022-01-21 1:24PM EST480.0037.7224.2028.600.00-21761.93%
DPZ220128P004850002022-01-24 1:57PM EST485.0037.1926.0034.50-9.42-20.21%13973.88%
DPZ220128P004900002022-01-24 10:24AM EST490.0054.4930.5039.50+13.49+32.90%11480.37%
DPZ220128P004950002022-01-11 2:23PM EST495.0015.4534.7044.000.00-101883.45%
DPZ220128P005000002022-01-24 10:24AM EST500.0064.3739.5048.80+2.91+4.73%14888.04%
DPZ220128P005050002022-01-24 10:23AM EST505.0069.9144.4054.00+33.38+91.38%11095.09%
DPZ220128P005100002022-01-10 2:19PM EST510.0021.3049.8059.000.00-73857.13%
DPZ220128P005150002022-01-12 9:33AM EST515.0032.6054.4064.000.00-11156.93%
DPZ220128P005200002022-01-10 10:58AM EST520.0029.6759.2068.900.00-2856.54%
DPZ220128P005250002022-01-24 10:23AM EST525.0089.9264.3074.00+28.67+46.81%12162.89%
DPZ220128P005300002022-01-05 3:01PM EST530.0046.4069.4079.000.00-11167.72%
DPZ220128P005350002022-01-06 11:07AM EST535.0020.3074.4084.000.00-4571.14%
DPZ220128P005400002022-01-24 9:30AM EST540.00109.4079.5088.90+6.48+6.30%3774.56%
DPZ220128P005450002022-01-07 10:00AM EST545.0031.5384.4094.000.00-1377.88%
DPZ220128P005500002022-01-03 3:46PM EST550.0012.2089.3099.000.00-2279.64%
DPZ220128P005600002022-01-04 10:45AM EST560.0024.7099.20109.000.00-1184.18%
DPZ220128P005650002022-01-03 11:10AM EST565.0025.80104.20114.000.00-2287.26%
DPZ220128P005700002022-01-03 12:01PM EST570.0032.10109.20118.900.00--188.18%
DPZ220128P006150002022-01-18 12:08AM EST615.00150.99154.20164.000.00--0115.53%
DPZ220128P006400002022-01-18 12:08AM EST640.00176.00179.20189.000.00--0128.42%