Advertisement
Advertisement
U.S. markets close in 5 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
408.32+15.76 (+4.01%)
As of 10:41AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220812C003600002022-07-28 11:47AM EDT360.0034.3043.9048.600.00--173.05%
DPZ220812C003700002022-08-04 10:11AM EDT370.0023.6034.2038.100.00-120.00%
DPZ220812C003775002022-08-04 10:11AM EDT377.5017.0026.4030.700.00--20.00%
DPZ220812C003800002022-08-09 1:39PM EDT380.0013.1022.7027.900.00-12190.00%
DPZ220812C003825002022-08-09 1:39PM EDT382.5010.9022.0025.800.00-130.00%
DPZ220812C003850002022-08-09 3:52PM EDT385.009.0519.2022.300.00-6286030.00%
DPZ220812C003875002022-08-09 3:55PM EDT387.507.1017.5019.500.00-126050.00%
DPZ220812C003900002022-08-10 10:18AM EDT390.0016.1015.4017.00+10.71+198.70%607180.00%
DPZ220812C003925002022-08-08 1:58PM EDT392.507.2012.6017.200.00-51944.29%
DPZ220812C003950002022-08-10 10:20AM EDT395.0010.8011.1012.50+7.40+217.65%10330.00%
DPZ220812C003975002022-08-10 10:13AM EDT397.509.308.7010.30+7.00+304.35%8400.00%
DPZ220812C004000002022-08-10 10:12AM EDT400.007.207.108.20+5.90+453.85%6550.00%
DPZ220812C004025002022-08-10 9:51AM EDT402.503.605.006.60+2.60+260.00%81918.90%
DPZ220812C004050002022-08-10 10:23AM EDT405.004.403.704.60+3.83+671.93%396717.75%
DPZ220812C004075002022-08-10 10:11AM EDT407.502.652.453.30+2.28+616.22%133219.46%
DPZ220812C004100002022-08-10 10:14AM EDT410.002.101.602.15+1.88+854.55%175119.68%
DPZ220812C004150002022-08-10 9:59AM EDT415.000.700.450.85+0.40+133.33%17220.92%
DPZ220812C004200002022-08-10 10:03AM EDT420.000.300.200.35+0.18+150.00%11422.97%
DPZ220812C004250002022-08-01 11:50AM EDT425.000.400.000.850.00-1337.74%
DPZ220812C004300002022-08-05 12:26PM EDT430.000.390.001.300.00-31451.25%
DPZ220812C004350002022-08-01 12:49PM EDT435.000.110.004.300.00--269.04%
DPZ220812C004500002022-07-08 1:45PM EDT450.003.480.000.250.00-5550.88%
DPZ220812C004550002022-07-25 9:30AM EDT455.000.800.000.800.00-1667.29%
DPZ220812C004600002022-07-25 9:30AM EDT460.000.750.001.500.00-1282.18%
DPZ220812C004650002022-07-21 11:51AM EDT465.000.770.002.000.00-40193.46%
DPZ220812C004700002022-07-21 11:51AM EDT470.000.640.001.800.00-40197.12%
DPZ220812C004800002022-07-20 3:49PM EDT480.001.160.000.050.00-2843165.23%
DPZ220812C004900002022-07-20 3:49PM EDT490.000.770.000.750.00-28482101.86%
DPZ220812C005000002022-08-02 3:26PM EDT500.000.050.000.050.00-19179.69%
DPZ220812C005100002022-08-09 12:57PM EDT510.000.010.000.050.00-4028086.72%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220812P002200002022-08-05 2:50PM EDT220.000.030.000.050.00-2657228.13%
DPZ220812P002300002022-07-26 9:37AM EDT230.000.740.000.050.00-222212.50%
DPZ220812P002500002022-07-21 1:40PM EDT250.000.050.000.750.00-11248.63%
DPZ220812P002900002022-07-25 1:39PM EDT290.000.050.000.750.00--6180.66%
DPZ220812P002950002022-07-06 3:02PM EDT295.001.400.001.500.00--0193.16%
DPZ220812P003400002022-08-01 9:45AM EDT340.000.660.000.400.00-1195.51%
DPZ220812P003450002022-08-02 11:05AM EDT345.000.250.001.000.00-1030103.22%
DPZ220812P003500002022-08-08 9:45AM EDT350.000.370.000.400.00-22782.23%
DPZ220812P003550002022-07-29 3:51PM EDT355.000.600.001.500.00-11295.85%
DPZ220812P003600002022-08-08 9:35AM EDT360.000.300.000.500.00-3771.68%
DPZ220812P003650002022-08-09 11:21AM EDT365.000.100.000.800.00-12170.70%
DPZ220812P003700002022-08-10 9:39AM EDT370.000.080.000.45-0.29-78.38%154757.32%
DPZ220812P003750002022-08-10 9:39AM EDT375.000.180.001.05-0.32-64.00%1712659.72%
DPZ220812P003775002022-08-08 2:16PM EDT377.500.550.050.950.00-131555.40%
DPZ220812P003800002022-08-10 9:38AM EDT380.000.160.000.45-0.94-85.45%103050.49%
DPZ220812P003825002022-08-09 10:06AM EDT382.500.650.001.200.00-55950.00%
DPZ220812P003850002022-08-09 3:59PM EDT385.001.650.000.500.00-43344.19%
DPZ220812P003875002022-08-10 10:23AM EDT387.500.200.200.40-2.40-92.31%364438.33%
DPZ220812P003900002022-08-10 10:19AM EDT390.000.200.250.55-2.75-93.22%63337.43%
DPZ220812P003925002022-08-10 9:35AM EDT392.501.750.400.65-0.80-31.37%32035.01%
DPZ220812P003950002022-08-10 10:02AM EDT395.000.800.700.95-1.70-68.00%43434.72%
DPZ220812P003975002022-08-10 9:50AM EDT397.501.601.001.35-5.70-78.08%82534.35%
DPZ220812P004000002022-08-10 10:19AM EDT400.001.551.451.95-7.25-82.39%104834.61%
DPZ220812P004025002022-08-10 10:14AM EDT402.501.902.252.75-6.30-76.83%7435.08%
DPZ220812P004050002022-08-10 10:05AM EDT405.003.302.853.90-9.20-73.60%2736.71%
DPZ220812P004075002022-08-10 10:09AM EDT407.504.704.205.30-8.80-65.19%9238.65%
DPZ220812P004100002022-08-08 2:01PM EDT410.0014.005.206.600.00-31338.66%
DPZ220812P004150002022-08-01 10:17AM EDT415.0022.809.3011.400.00-1251.04%
DPZ220812P004350002022-07-29 10:19AM EDT435.0046.9026.0032.200.00-2071.92%
Advertisement
Advertisement