New Zealand markets open in 5 hours 5 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.27-0.02 (-0.01%)
As of 10:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221202C002950002022-11-10 11:02AM EST295.0054.9084.0090.900.00-10111.43%
DPZ221202C003050002022-11-18 9:35AM EST305.0074.0074.7079.900.00-1179.69%
DPZ221202C003200002022-10-14 11:17AM EST320.0018.5045.3053.500.00--20.00%
DPZ221202C003250002022-10-26 1:55PM EST325.0014.8061.4067.400.00-30179.93%
DPZ221202C003300002022-11-02 9:58AM EST330.0020.2549.8055.400.00-1775.00%
DPZ221202C003350002022-11-09 2:37PM EST335.0011.8044.8050.900.00-1476.12%
DPZ221202C003400002022-11-02 9:58AM EST340.0013.8040.0045.900.00-1671.48%
DPZ221202C003450002022-11-10 10:19AM EST345.0012.0035.2041.200.00-21369.19%
DPZ221202C003500002022-11-18 11:19AM EST350.0022.6130.7035.700.00-1661.62%
DPZ221202C003550002022-11-17 2:52PM EST355.0015.0526.6030.000.00-12255.49%
DPZ221202C003600002022-11-23 3:36PM EST360.0031.2021.3026.200.00-1653.20%
DPZ221202C003650002022-11-16 3:00PM EST365.0010.3018.0020.500.00-2760.66%
DPZ221202C003700002022-11-18 3:41PM EST370.008.5013.9015.100.00-6847.13%
DPZ221202C003725002022-11-25 11:27AM EST372.5017.0412.2015.500.00-2251.00%
DPZ221202C003750002022-11-28 1:08PM EST375.0011.979.9011.800.00-2248.19%
DPZ221202C003800002022-11-25 11:46AM EST380.0012.006.707.500.00-13539.58%
DPZ221202C003850002022-11-29 10:17AM EST385.003.904.204.60-1.10-22.00%13836.60%
DPZ221202C003875002022-11-28 3:49PM EST387.503.193.003.600.00-64436.38%
DPZ221202C003900002022-11-29 10:00AM EST390.002.202.352.70-0.80-26.67%61535.71%
DPZ221202C003950002022-11-29 10:34AM EST395.001.241.101.45-0.34-21.52%41535.03%
DPZ221202C004000002022-11-29 10:22AM EST400.000.650.500.75-0.20-23.53%52535.08%
DPZ221202C004050002022-11-29 9:48AM EST405.000.330.200.45-0.03-8.33%53336.89%
DPZ221202C004100002022-11-29 9:48AM EST410.000.230.050.400.00-53041.75%
DPZ221202C004150002022-11-28 10:10AM EST415.000.150.004.300.00-2572.53%
DPZ221202C004200002022-11-25 10:07AM EST420.000.250.004.300.00-1179.49%
DPZ221202C004250002022-11-16 10:06AM EST425.000.650.000.250.00-1153.32%
DPZ221202C004450002022-11-16 1:48PM EST445.000.560.004.300.00-63111.08%
DPZ221202C004550002022-10-24 11:57AM EST455.000.110.004.300.00--0122.56%
DPZ221202C004750002022-10-19 1:30PM EST475.000.070.000.850.00--1105.08%
DPZ221202C004800002022-10-19 8:59AM EST480.000.100.000.000.00--650.00%
DPZ221202C004900002022-11-11 12:41PM EST490.000.050.000.050.00-62683.59%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ221202P002100002022-10-27 8:58AM EST210.000.290.000.050.00--0193.75%
DPZ221202P002200002022-10-27 8:59AM EST220.000.250.000.050.00-10179.69%
DPZ221202P002400002022-11-07 12:00PM EST240.000.060.000.050.00-1015153.13%
DPZ221202P002450002022-11-14 11:55AM EST245.000.100.000.050.00-911146.09%
DPZ221202P002600002022-10-13 1:09PM EST260.002.690.004.500.00--1242.82%
DPZ221202P002650002022-11-18 9:39AM EST265.000.050.000.050.00-15121.88%
DPZ221202P002700002022-10-31 8:51AM EST270.001.450.000.050.00-35116.41%
DPZ221202P002750002022-11-16 9:53AM EST275.000.150.000.050.00-22110.94%
DPZ221202P002800002022-10-19 11:43AM EST280.003.880.000.900.00-13149.71%
DPZ221202P002850002022-11-21 1:40PM EST285.000.410.000.750.00-34138.28%
DPZ221202P002900002022-10-24 2:54PM EST290.004.500.004.300.00-14183.55%
DPZ221202P002950002022-11-23 10:47AM EST295.000.230.000.750.00-59124.12%
DPZ221202P003000002022-11-21 3:00PM EST300.000.150.000.750.00-36117.09%
DPZ221202P003100002022-11-28 12:05PM EST310.000.170.000.750.00-112103.42%
DPZ221202P003150002022-11-21 3:30PM EST315.000.150.000.750.00-2396.68%
DPZ221202P003200002022-11-21 3:45PM EST320.000.160.000.750.00-3489.94%
DPZ221202P003250002022-11-25 12:11PM EST325.000.100.000.800.00-1684.23%
DPZ221202P003300002022-11-28 9:37AM EST330.000.070.000.800.00-61477.54%
DPZ221202P003350002022-11-29 9:40AM EST335.000.450.001.900.00-2884.62%
DPZ221202P003400002022-11-28 11:23AM EST340.000.100.050.750.00-11064.26%
DPZ221202P003450002022-11-22 2:37PM EST345.000.700.050.400.00-2651.90%
DPZ221202P003500002022-11-28 2:46PM EST350.000.250.100.500.00-21653.37%
DPZ221202P003525002022-11-25 10:46AM EST352.500.350.101.100.00-1652.00%
DPZ221202P003550002022-11-28 3:22PM EST355.000.300.050.600.00-22348.44%
DPZ221202P003575002022-11-28 11:45AM EST357.500.300.250.600.00-1344.87%
DPZ221202P003600002022-11-28 3:27PM EST360.000.600.350.750.00-95843.65%
DPZ221202P003650002022-11-28 3:49PM EST365.000.900.601.200.00-204241.55%
DPZ221202P003700002022-11-28 3:38PM EST370.001.301.201.650.00-284037.23%
DPZ221202P003725002022-11-29 10:00AM EST372.502.351.652.15+0.40+20.51%121636.59%
DPZ221202P003750002022-11-29 10:03AM EST375.002.902.202.65+1.16+66.67%23035.06%
DPZ221202P003775002022-11-29 10:20AM EST377.503.402.853.40-0.06-1.73%81334.40%
DPZ221202P003800002022-11-29 10:08AM EST380.004.303.704.30-0.07-1.60%33333.67%
DPZ221202P003825002022-11-28 3:22PM EST382.505.704.705.40+0.20+3.64%1733.09%
DPZ221202P003850002022-11-29 10:36AM EST385.006.106.006.60-0.40-6.15%65131.96%
DPZ221202P003875002022-11-29 9:35AM EST387.509.507.408.10+5.30+126.19%61131.49%
DPZ221202P003900002022-11-29 10:04AM EST390.0011.108.909.90+4.71+73.71%3831.86%
DPZ221202P003950002022-11-25 12:58PM EST395.0010.0511.7014.300.00-7236.13%
DPZ221202P004050002022-11-25 11:28AM EST405.0018.2020.5024.800.00-1156.93%