New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
511.92-1.80 (-0.35%)
At close: 04:00PM EDT
511.00 -0.92 (-0.18%)
Pre-market: 06:32AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240524C004300002024-05-03 10:47AM EDT430.0082.770.000.000.00-100.00%
DPZ240524C004500002024-05-10 11:05AM EDT450.0071.910.000.000.00-300.00%
DPZ240524C004700002024-05-15 3:26PM EDT470.0050.240.000.000.00-200.00%
DPZ240524C004800002024-04-25 11:58AM EDT480.0028.000.000.000.00-300.00%
DPZ240524C004900002024-05-01 1:05PM EDT490.0033.700.000.000.00-200.00%
DPZ240524C004950002024-04-29 10:44AM EDT495.0027.900.000.000.00-100.00%
DPZ240524C005000002024-04-09 9:30AM EDT500.0022.770.000.000.00--60.00%
DPZ240524C005050002024-05-15 3:35PM EDT505.0017.530.000.000.00-200.00%
DPZ240524C005075002024-05-22 2:50PM EDT507.505.200.000.000.00-300.00%
DPZ240524C005100002024-05-22 2:37PM EDT510.003.300.000.000.00-400.00%
DPZ240524C005125002024-05-22 3:49PM EDT512.503.100.000.000.00-1600.39%
DPZ240524C005150002024-05-22 12:44PM EDT515.001.950.000.000.00-1201.56%
DPZ240524C005175002024-05-22 3:57PM EDT517.501.900.000.000.00-2603.13%
DPZ240524C005200002024-05-22 2:38PM EDT520.000.550.000.000.00-706.25%
DPZ240524C005225002024-05-22 2:45PM EDT522.500.460.000.000.00-606.25%
DPZ240524C005250002024-05-22 2:30PM EDT525.000.300.000.000.00-706.25%
DPZ240524C005275002024-05-22 11:27AM EDT527.500.400.000.000.00-2012.50%
DPZ240524C005300002024-05-21 10:27AM EDT530.000.750.000.000.00-1012.50%
DPZ240524C005325002024-05-10 2:46PM EDT532.502.900.000.000.00--012.50%
DPZ240524C005350002024-05-22 12:27PM EDT535.000.100.000.000.00-31012.50%
DPZ240524C005400002024-05-21 10:22AM EDT540.000.300.000.000.00-20012.50%
DPZ240524C005450002024-05-21 10:50AM EDT545.000.250.000.000.00-1025.00%
DPZ240524C005500002024-05-16 2:47PM EDT550.000.350.000.000.00-2025.00%
DPZ240524C005550002024-05-16 1:23PM EDT555.000.250.000.000.00--025.00%
DPZ240524C005600002024-05-20 9:56AM EDT560.000.320.000.000.00-3025.00%
DPZ240524C005700002024-04-30 9:54AM EDT570.002.120.000.000.00-7025.00%
DPZ240524C005750002024-05-22 3:56PM EDT575.000.070.000.000.00-1025.00%
DPZ240524C005800002024-05-22 1:32PM EDT580.000.240.000.000.00-3025.00%
DPZ240524C006000002024-05-22 9:32AM EDT600.000.050.000.000.00-10050.00%
DPZ240524C006100002024-05-21 10:50AM EDT610.000.050.000.000.00-30050.00%
DPZ240524C006400002024-05-16 1:19PM EDT640.000.050.000.000.00--050.00%
DPZ240524C006500002024-05-16 1:18PM EDT650.000.050.000.000.00--050.00%
DPZ240524C006600002024-05-16 1:09PM EDT660.000.050.000.000.00-65050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240524P003650002024-05-14 12:59PM EDT365.000.050.000.000.00--050.00%
DPZ240524P003700002024-05-14 11:09AM EDT370.000.050.000.000.00--050.00%
DPZ240524P003750002024-04-29 9:59AM EDT375.000.050.000.000.00-2050.00%
DPZ240524P004050002024-05-20 9:49AM EDT405.000.050.000.000.00-3050.00%
DPZ240524P004200002024-05-21 9:46AM EDT420.000.050.000.000.00-15050.00%
DPZ240524P004250002024-05-21 9:53AM EDT425.000.050.000.000.00-10050.00%
DPZ240524P004400002024-05-20 2:36PM EDT440.000.070.000.000.00-1050.00%
DPZ240524P004450002024-05-22 12:02PM EDT445.000.050.000.000.00-2050.00%
DPZ240524P004500002024-05-20 1:45PM EDT450.000.100.000.000.00-22025.00%
DPZ240524P004550002024-04-26 10:57AM EDT455.003.960.000.000.00-1025.00%
DPZ240524P004600002024-04-11 1:32PM EDT460.005.900.001.500.00--390.19%
DPZ240524P004650002024-05-21 3:12PM EDT465.000.050.000.000.00-2025.00%
DPZ240524P004700002024-05-15 3:32PM EDT470.001.000.000.000.00-2025.00%
DPZ240524P004750002024-05-17 2:39PM EDT475.000.200.000.000.00-4025.00%
DPZ240524P004800002024-05-14 1:14PM EDT480.000.500.000.000.00-2025.00%
DPZ240524P004850002024-05-15 3:38PM EDT485.000.490.000.000.00-2012.50%
DPZ240524P004875002024-05-16 12:56PM EDT487.500.320.000.000.00--012.50%
DPZ240524P004900002024-05-20 3:09PM EDT490.000.200.000.000.00-10012.50%
DPZ240524P004925002024-05-20 9:57AM EDT492.500.340.000.000.00-2012.50%
DPZ240524P004950002024-05-22 2:45PM EDT495.000.270.000.000.00-3012.50%
DPZ240524P004975002024-05-21 2:23PM EDT497.500.450.000.000.00-2106.25%
DPZ240524P005000002024-05-22 2:45PM EDT500.000.580.000.000.00-1006.25%
DPZ240524P005050002024-05-22 11:48AM EDT505.001.700.000.000.00-603.13%
DPZ240524P005075002024-05-22 12:51PM EDT507.501.950.000.000.00-803.13%
DPZ240524P005100002024-05-22 3:39PM EDT510.002.500.000.000.00-601.56%
DPZ240524P005125002024-05-21 3:01PM EDT512.504.250.000.000.00-900.00%
DPZ240524P005150002024-05-22 3:52PM EDT515.005.680.000.000.00-400.00%
DPZ240524P005175002024-05-22 11:28AM EDT517.508.650.000.000.00-100.00%
DPZ240524P005200002024-05-22 3:52PM EDT520.009.430.000.000.00-200.00%
DPZ240524P005225002024-05-22 11:28AM EDT522.5013.150.000.000.00-100.00%
DPZ240524P005250002024-05-22 9:53AM EDT525.0011.310.000.000.00-100.00%
DPZ240524P005275002024-05-06 3:33PM EDT527.5011.700.000.000.00--00.00%
DPZ240524P005300002024-05-21 3:46PM EDT530.0018.280.000.000.00-200.00%
DPZ240524P005350002024-04-30 11:23AM EDT535.0011.900.000.000.00--00.00%
DPZ240524P005400002024-05-01 9:43AM EDT540.0022.300.000.000.00--00.00%
DPZ240524P005450002024-05-02 10:01AM EDT545.0031.000.000.000.00--00.00%