New Zealand markets open in 9 hours 41 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
397.18+4.29 (+1.09%)
At close: 04:00PM EST
397.18 0.00 (0.00%)
Pre-market: 04:09AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ231208C002500002023-11-09 10:33AM EST250.00124.500.000.000.00--00.00%
DPZ231208C002650002023-11-09 11:44AM EST265.00107.900.000.000.00--00.00%
DPZ231208C002700002023-11-09 11:18AM EST270.00103.500.000.000.00--00.00%
DPZ231208C002750002023-11-09 11:14AM EST275.0098.500.000.000.00--00.00%
DPZ231208C002800002023-11-09 11:16AM EST280.0093.600.000.000.00--00.00%
DPZ231208C002900002023-11-22 11:02AM EST290.0080.500.000.000.00--00.00%
DPZ231208C002950002023-11-22 10:38AM EST295.0077.100.000.000.00--00.00%
DPZ231208C003000002023-11-22 11:20AM EST300.0070.700.000.000.00--00.00%
DPZ231208C003100002023-11-27 2:56PM EST310.0078.300.000.000.00--00.00%
DPZ231208C003150002023-11-27 2:59PM EST315.0073.400.000.000.00--00.00%
DPZ231208C003200002023-11-27 11:40AM EST320.0064.400.000.000.00-700.00%
DPZ231208C003250002023-11-27 11:01AM EST325.0057.700.000.000.00-300.00%
DPZ231208C003300002023-11-30 1:56PM EST330.0063.400.000.000.00-100.00%
DPZ231208C003350002023-11-29 12:06PM EST335.0055.500.000.000.00-300.00%
DPZ231208C003450002023-11-30 10:21AM EST345.0046.390.000.000.00--00.00%
DPZ231208C003500002023-11-21 12:08PM EST350.0022.800.000.000.00-100.00%
DPZ231208C003550002023-11-30 9:46AM EST355.0033.200.000.000.00-200.00%
DPZ231208C003600002023-11-27 9:36AM EST360.0016.700.000.000.00-100.00%
DPZ231208C003650002023-11-28 10:17AM EST365.0022.000.000.000.00-100.00%
DPZ231208C003700002023-11-27 2:57PM EST370.0020.600.000.000.00-100.00%
DPZ231208C003750002023-11-29 10:12AM EST375.0018.220.000.000.00-100.00%
DPZ231208C003800002023-12-01 10:29AM EST380.0013.400.000.000.00-100.00%
DPZ231208C003825002023-12-01 11:05AM EST382.5012.170.000.000.00-600.00%
DPZ231208C003850002023-12-01 11:25AM EST385.0010.900.000.000.00-900.00%
DPZ231208C003875002023-12-01 2:32PM EST387.5011.100.000.000.00-500.00%
DPZ231208C003900002023-12-01 1:39PM EST390.009.300.000.000.00-1400.00%
DPZ231208C003925002023-12-01 3:49PM EST392.509.160.000.000.00-900.00%
DPZ231208C003950002023-12-01 3:32PM EST395.007.200.000.000.00-800.00%
DPZ231208C003975002023-12-01 3:54PM EST397.506.400.000.000.00-700.20%
DPZ231208C004000002023-12-01 3:51PM EST400.005.250.000.000.00-1801.56%
DPZ231208C004025002023-12-01 3:23PM EST402.503.900.000.000.00-903.13%
DPZ231208C004050002023-12-01 3:57PM EST405.003.530.000.000.00-1003.13%
DPZ231208C004100002023-12-01 2:24PM EST410.001.720.000.000.00-3806.25%
DPZ231208C004150002023-12-01 1:33PM EST415.001.130.000.000.00-906.25%
DPZ231208C004200002023-12-01 3:57PM EST420.000.870.000.000.00-17012.50%
DPZ231208C004250002023-12-01 10:02AM EST425.000.400.000.000.00-3012.50%
DPZ231208C004300002023-12-01 3:27PM EST430.000.320.000.000.00-2012.50%
DPZ231208C004350002023-12-01 2:11PM EST435.000.250.000.000.00-1012.50%
DPZ231208C004400002023-10-31 1:49PM EST440.000.050.102.600.00-4565.48%
DPZ231208C004450002023-10-30 9:43AM EST445.000.200.000.000.00-2325.00%
DPZ231208C004500002023-10-27 1:27PM EST450.000.100.001.500.00-1166.36%
DPZ231208C004600002023-11-28 2:31PM EST460.000.050.000.000.00--025.00%
DPZ231208C004650002023-11-29 2:15PM EST465.000.050.000.000.00--025.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ231208P002300002023-10-31 1:48PM EST230.000.050.000.200.00-44180.86%
DPZ231208P002800002023-11-10 12:53PM EST280.000.350.000.000.00--050.00%
DPZ231208P002850002023-10-30 9:09AM EST285.001.200.000.000.00-12750.00%
DPZ231208P002900002023-11-14 10:40AM EST290.000.100.000.000.00-1050.00%
DPZ231208P002950002023-11-14 2:32PM EST295.000.100.000.000.00-1050.00%
DPZ231208P003000002023-10-27 10:43AM EST300.002.200.001.500.00-660132.67%
DPZ231208P003100002023-10-30 1:26PM EST310.003.400.001.500.00--1119.48%
DPZ231208P003150002023-11-15 10:52AM EST315.000.680.000.000.00-1050.00%
DPZ231208P003200002023-11-21 1:11PM EST320.000.310.000.000.00-42050.00%
DPZ231208P003250002023-11-15 10:52AM EST325.000.830.000.000.00-1025.00%
DPZ231208P003300002023-11-22 3:31PM EST330.000.500.000.000.00-2025.00%
DPZ231208P003350002023-11-22 9:48AM EST335.000.600.000.000.00-1025.00%
DPZ231208P003400002023-11-17 12:37PM EST340.001.230.000.000.00-17025.00%
DPZ231208P003450002023-12-01 2:46PM EST345.000.300.000.000.00-1025.00%
DPZ231208P003500002023-12-01 2:33PM EST350.000.100.000.000.00-1025.00%
DPZ231208P003550002023-11-29 12:05PM EST355.000.400.000.000.00-2025.00%
DPZ231208P003600002023-12-01 10:36AM EST360.000.400.000.000.00-1012.50%
DPZ231208P003650002023-12-01 3:43PM EST365.000.320.000.000.00-6012.50%
DPZ231208P003700002023-12-01 3:43PM EST370.000.520.000.000.00-26012.50%
DPZ231208P003750002023-12-01 2:50PM EST375.000.960.000.000.00-13012.50%
DPZ231208P003800002023-12-01 1:48PM EST380.001.700.000.000.00-1506.25%
DPZ231208P003825002023-12-01 1:55PM EST382.502.180.000.000.00-606.25%
DPZ231208P003850002023-12-01 2:16PM EST385.002.750.000.000.00-306.25%
DPZ231208P003875002023-11-30 11:23AM EST387.504.620.000.000.00--06.25%
DPZ231208P003900002023-12-01 3:43PM EST390.003.400.000.000.00-603.13%
DPZ231208P003925002023-12-01 1:02PM EST392.504.800.000.000.00-1003.13%
DPZ231208P003950002023-12-01 3:51PM EST395.005.300.000.000.00-2501.56%
DPZ231208P003975002023-12-01 2:59PM EST397.506.900.000.000.00-1300.00%
DPZ231208P004000002023-11-30 2:53PM EST400.0010.100.000.000.00--00.00%
DPZ231208P004025002023-11-30 3:34PM EST402.5013.200.000.000.00--00.00%
DPZ231208P004050002023-12-01 9:48AM EST405.0015.000.000.000.00-400.00%
DPZ231208P004150002023-11-27 3:55PM EST415.0027.000.000.000.00--00.00%
DPZ231208P004200002023-11-28 10:57AM EST420.0033.200.000.000.00--00.00%