DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230616C001800002023-01-26 4:49PM EDT180.00176.60115.00124.300.00--1224.71%
DPZ230616C002000002023-01-19 4:13PM EDT200.00157.60155.00164.300.00-11799.68%
DPZ230616C002200002023-05-11 12:54PM EDT220.0088.4073.7082.600.00-1390.23%
DPZ230616C002300002023-02-24 11:14AM EDT230.0083.3084.8088.300.00-33308.91%
DPZ230616C002400002023-05-16 10:30AM EDT240.0065.4053.2062.600.00-10153.28%
DPZ230616C002450002023-05-30 3:12PM EDT245.0048.6048.2057.700.00--3144.09%
DPZ230616C002500002023-05-30 9:36AM EDT250.0049.8043.2052.600.00-18132.79%
DPZ230616C002550002023-06-08 9:56AM EDT255.0040.2038.2047.500.00-22121.61%
DPZ230616C002600002023-06-09 2:28PM EDT260.0037.3933.1042.50+5.39+16.84%14111.50%
DPZ230616C002700002023-06-08 9:56AM EDT270.0025.3023.1032.200.00-2788.55%
DPZ230616C002725002023-05-31 1:02PM EDT272.5016.5021.0030.000.00--586.05%
DPZ230616C002750002023-05-31 12:39PM EDT275.0015.0018.2027.300.00-3579.22%
DPZ230616C002800002023-06-09 11:34AM EDT280.0017.8015.8021.30-5.95-25.05%343260.80%
DPZ230616C002850002023-06-08 3:09PM EDT285.0016.1011.4015.200.00-22441.88%
DPZ230616C002875002023-06-08 2:36PM EDT287.5013.659.8012.100.00-22532.09%
DPZ230616C002900002023-06-09 3:16PM EDT290.009.008.509.70-0.70-7.22%58228.17%
DPZ230616C002925002023-06-08 9:35AM EDT292.507.006.707.600.00-74026.03%
DPZ230616C002950002023-06-09 11:52AM EDT295.005.155.205.60-3.25-38.69%73623.63%
DPZ230616C002975002023-06-09 2:05PM EDT297.504.303.704.20-1.30-23.21%1813323.76%
DPZ230616C003000002023-06-09 3:53PM EDT300.002.652.602.90-1.45-35.37%1586622.93%
DPZ230616C003025002023-06-09 3:58PM EDT302.501.901.802.00-1.20-38.71%369022.99%
DPZ230616C003050002023-06-09 12:55PM EDT305.001.261.101.60-1.44-53.33%103825.11%
DPZ230616C003075002023-06-09 3:48PM EDT307.500.780.751.00-0.73-48.34%254524.51%
DPZ230616C003100002023-06-09 3:36PM EDT310.000.600.450.75-0.55-47.83%842525.83%
DPZ230616C003125002023-06-08 1:57PM EDT312.500.450.300.50-0.27-37.50%21826.20%
DPZ230616C003150002023-06-09 1:33PM EDT315.000.200.150.40-0.40-66.67%12827.78%
DPZ230616C003175002023-06-09 3:20PM EDT317.500.250.000.35-0.06-19.35%164129.86%
DPZ230616C003200002023-06-09 1:37PM EDT320.000.100.000.30-0.15-60.00%318631.64%
DPZ230616C003225002023-06-06 9:56AM EDT322.500.330.000.350.00-51135.45%
DPZ230616C003250002023-06-05 9:36AM EDT325.001.150.000.350.00-54138.14%
DPZ230616C003275002023-06-02 3:56PM EDT327.500.100.000.45-0.42-80.77%11842.97%
DPZ230616C003300002023-06-09 3:41PM EDT330.000.080.000.15-0.30-78.95%1626737.31%
DPZ230616C003325002023-05-22 11:28AM EDT332.501.500.001.500.00--453.96%
DPZ230616C003350002023-06-05 10:41AM EDT335.000.250.001.500.00-11056.74%
DPZ230616C003400002023-06-08 12:29PM EDT340.000.390.001.40-1.03-72.54%147661.21%
DPZ230616C003450002023-05-31 9:54AM EDT345.000.350.000.200.00-2752.83%
DPZ230616C003500002023-06-08 11:17AM EDT350.000.290.000.25+0.24+480.00%167153.32%
DPZ230616C003600002023-06-06 2:35PM EDT360.000.050.000.100.00-632354.69%
DPZ230616C003700002023-06-06 12:56PM EDT370.000.030.000.050.00-150057.03%
DPZ230616C003750002023-06-05 12:10PM EDT375.000.050.000.050.00-91060.16%
DPZ230616C003800002023-06-08 9:54AM EDT380.000.150.001.500.00-6596100.10%
DPZ230616C003900002023-06-08 3:17PM EDT390.000.040.000.050.00-196369.53%
DPZ230616C004000002023-05-26 3:44PM EDT400.000.130.000.100.00-328680.47%
DPZ230616C004100002023-05-30 12:43PM EDT410.000.850.001.500.00-2777124.32%
DPZ230616C004200002023-06-01 12:10PM EDT420.000.960.000.200.00-1052999.41%
DPZ230616C004300002023-05-30 9:33AM EDT430.000.480.001.500.00-286138.97%
DPZ230616C004400002023-05-02 10:02AM EDT440.000.250.002.500.00-177159.57%
DPZ230616C004500002023-05-08 11:18AM EDT450.000.100.000.150.00-653112.89%
DPZ230616C004600002023-05-04 1:33PM EDT460.000.110.000.050.00-2121106.25%
DPZ230616C004700002023-04-24 2:22PM EDT470.001.810.001.500.00-313165.48%
DPZ230616C004800002023-03-15 1:41PM EDT480.000.250.050.500.00-1257148.83%
DPZ230616C004900002023-02-06 2:43PM EDT490.001.150.051.150.00-132171.68%
DPZ230616C005000002023-06-06 9:56AM EDT500.000.010.000.050.00-16334124.22%
DPZ230616C005200002022-12-20 4:49PM EDT520.001.500.201.650.00-128200.98%
DPZ230616C005400002023-05-02 12:39PM EDT540.000.050.001.500.00-411205.18%
DPZ230616C005600002023-04-26 11:32AM EDT560.000.070.000.050.00-15148.44%
DPZ230616C005800002023-04-26 11:32AM EDT580.000.050.000.050.00-1011155.47%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ230616P001600002023-03-21 3:59PM EDT160.000.250.000.600.00-3170204.30%
DPZ230616P001650002023-03-08 4:04PM EDT165.000.100.000.950.00-413208.59%
DPZ230616P001750002023-03-07 1:25PM EDT175.000.230.051.000.00--1192.97%
DPZ230616P001800002023-05-08 12:09PM EDT180.000.050.000.150.00-112142.19%
DPZ230616P001850002023-05-11 2:09PM EDT185.000.050.000.200.00-318139.45%
DPZ230616P001900002023-05-11 2:09PM EDT190.000.050.000.050.00-18114.06%
DPZ230616P002000002023-05-23 1:45PM EDT200.000.150.000.150.00-1053114.84%
DPZ230616P002100002023-05-25 12:52PM EDT210.000.050.000.150.00-116101.95%
DPZ230616P002200002023-05-15 2:52PM EDT220.000.150.000.000.00-55050.00%
DPZ230616P002300002023-05-16 11:57AM EDT230.000.350.001.500.00-131110.74%
DPZ230616P002350002023-05-30 12:45PM EDT235.000.200.001.500.00--1103.08%
DPZ230616P002400002023-05-25 1:33PM EDT240.000.240.001.500.00-16695.51%
DPZ230616P002450002023-06-05 11:37AM EDT245.000.050.001.500.00-4588.04%
DPZ230616P002500002023-06-09 12:16PM EDT250.000.050.000.15-0.16-76.19%162555.08%
DPZ230616P002550002023-06-01 2:43PM EDT255.000.320.001.500.00--2673.24%
DPZ230616P002600002023-06-09 12:35PM EDT260.000.050.000.65-0.45-90.00%145155.57%
DPZ230616P002650002023-06-09 12:34PM EDT265.000.050.000.55-0.23-82.14%13054.64%
DPZ230616P002700002023-06-08 3:20PM EDT270.000.160.050.200.00-1815538.92%
DPZ230616P002725002023-05-31 12:18PM EDT272.502.250.000.450.00--1242.19%
DPZ230616P002750002023-06-09 3:49PM EDT275.000.200.000.30-0.12-37.50%36035.55%
DPZ230616P002800002023-06-09 3:32PM EDT280.000.400.300.50-0.08-16.67%2126832.72%
DPZ230616P002850002023-06-09 3:50PM EDT285.000.710.600.85-0.45-38.79%149029.83%
DPZ230616P002875002023-06-09 3:48PM EDT287.501.090.901.20+0.10+10.10%97529.16%
DPZ230616P002900002023-06-09 3:15PM EDT290.001.551.301.60+0.18+13.14%4027227.94%
DPZ230616P002925002023-06-09 1:06PM EDT292.502.371.952.25+0.62+35.43%217627.56%
DPZ230616P002950002023-06-09 3:33PM EDT295.003.102.753.10+0.42+15.67%563327.27%
DPZ230616P002975002023-06-09 3:59PM EDT297.504.003.804.30+0.45+12.68%172727.83%
DPZ230616P003000002023-06-09 3:57PM EDT300.005.425.205.80+1.03+23.46%2265628.89%
DPZ230616P003025002023-06-09 2:01PM EDT302.506.956.207.70-1.65-19.19%32331.28%
DPZ230616P003050002023-06-09 11:42AM EDT305.009.708.609.70+2.58+36.24%36233.40%
DPZ230616P003075002023-06-09 3:40PM EDT307.5011.179.9012.20-0.82-6.84%2938.34%
DPZ230616P003100002023-06-09 2:04PM EDT310.0012.9912.5014.70+1.54+13.45%260743.01%
DPZ230616P003125002023-06-07 2:16PM EDT312.5016.3011.6017.300.00-1648.21%
DPZ230616P003150002023-05-25 11:08AM EDT315.0013.6015.3019.700.00--151.70%
DPZ230616P003175002023-05-25 10:53AM EDT317.5015.2016.0022.200.00--455.80%
DPZ230616P003200002023-06-06 1:58PM EDT320.0023.5020.6024.300.00-139656.30%
DPZ230616P003225002023-05-22 9:42AM EDT322.5011.6321.0029.900.00--184.89%
DPZ230616P003250002023-06-07 10:01AM EDT325.0028.1023.1032.500.00-2489.83%
DPZ230616P003275002023-06-01 11:01AM EDT327.5033.2026.0035.000.00-1252.86%
DPZ230616P003300002023-06-05 10:36AM EDT330.0031.7228.1037.600.00-139053.76%
DPZ230616P003325002023-06-02 9:37AM EDT332.5034.4031.0040.000.00-1158.89%
DPZ230616P003350002023-05-31 11:53AM EDT335.0047.3033.1042.400.00--157.93%
DPZ230616P003400002023-06-08 11:50AM EDT340.0040.6038.0047.400.00-226762.50%
DPZ230616P003500002023-05-09 10:40AM EDT350.0041.5052.0053.700.00-1075.68%
DPZ230616P003600002023-05-31 11:25AM EDT360.0073.5058.1067.600.00-11085.64%
DPZ230616P003700002023-05-10 3:01PM EDT370.0063.3068.4077.200.00-1081294.04%
DPZ230616P003800002023-02-23 3:26PM EDT380.0075.1067.3071.000.00-91610.00%
DPZ230616P003900002023-04-27 3:12PM EDT390.0067.0086.9095.000.00-260147.73%
DPZ230616P004000002023-04-27 10:55AM EDT400.0081.3096.10105.000.00-10157.42%
DPZ230616P004100002022-12-08 11:39AM EDT410.0053.3069.8072.800.00-2210.00%
DPZ230616P004500002023-01-25 1:00PM EDT450.00107.58148.00157.500.00--1154.93%