Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
436.36+1.55 (+0.36%)
At close: 04:00PM EST
430.00 -6.36 (-1.46%)
After hours: 06:44PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318C002700002021-11-18 11:17AM EST270.00258.63255.30264.500.00-11334.00%
DPZ220318C003000002021-12-13 12:03AM EST300.00243.43220.70226.000.00--1276.84%
DPZ220318C003600002021-12-01 10:43AM EST360.00164.67198.50205.500.00-30282.02%
DPZ220318C003900002021-11-10 6:57AM EST390.00125.60143.10152.500.00--1203.15%
DPZ220318C004000002022-01-03 11:53AM EST400.00141.00121.20127.400.00-15169.91%
DPZ220318C004100002021-11-19 1:15PM EST410.00131.85118.60128.000.00-12175.21%
DPZ220318C004200002021-12-07 10:06AM EST420.00114.70102.20108.400.00-10152.38%
DPZ220318C004300002021-11-10 6:57AM EST430.0057.50108.30115.300.00--1169.31%
DPZ220318C004400002021-11-09 9:30AM EST440.0074.0597.40106.500.00-11159.64%
DPZ220318C004500002021-11-04 10:02AM EST450.0065.0084.8092.400.00-18144.53%
DPZ220318C004600002021-12-30 3:45PM EST460.00102.0066.9070.700.00-1622119.67%
DPZ220318C004700002022-01-04 3:23PM EST470.0070.2059.8063.700.00-11182114.37%
DPZ220318C004800002022-01-05 2:24PM EST480.0060.2551.3056.20-1.85-2.98%21,190107.37%
DPZ220318C004900002022-01-04 12:05PM EST490.0058.6044.5048.500.00-5109101.20%
DPZ220318C005000002022-01-04 11:03AM EST500.0053.4037.8042.000.00-15195.65%
DPZ220318C005100002022-01-03 1:15PM EST510.0050.8031.6036.200.00-31190.59%
DPZ220318C005200002022-01-05 3:01PM EST520.0030.0027.6028.80-10.33-25.61%64985.49%
DPZ220318C005300002022-01-05 3:53PM EST530.0024.0022.5025.20-5.00-17.24%710582.05%
DPZ220318C005400002022-01-04 3:59PM EST540.0024.6017.7021.300.00-2916078.02%
DPZ220318C005500002022-01-05 3:58PM EST550.0017.5014.8016.80-2.65-13.15%265274.49%
DPZ220318C005600002022-01-05 12:37PM EST560.0016.3011.1015.20-0.10-0.61%515072.35%
DPZ220318C005700002022-01-05 2:58PM EST570.0010.807.7010.10-1.20-10.00%32665.87%
DPZ220318C005800002022-01-05 2:32PM EST580.009.106.807.80-1.52-14.31%66364.54%
DPZ220318C005900002022-01-04 11:55AM EST590.008.792.706.200.00-34258.65%
DPZ220318C006000002022-01-05 3:18PM EST600.004.703.504.80-1.77-27.36%99759.92%
DPZ220318C006100002022-01-05 3:58PM EST610.003.552.753.70-1.25-26.04%8115458.62%
DPZ220318C006200002022-01-05 11:29AM EST620.003.601.853.10-0.20-5.26%45357.37%
DPZ220318C006300002022-01-05 3:58PM EST630.000.600.605.10-3.30-84.62%1523061.11%
DPZ220318C006400002022-01-03 12:03PM EST640.002.820.004.000.00-3758.77%
DPZ220318C006600002021-12-29 3:39PM EST660.003.500.002.400.00-21957.03%
DPZ220318C006700002021-12-09 10:25AM EST670.004.100.004.800.00-2266.41%
DPZ220318C006800002021-11-30 10:13AM EST680.003.201.302.800.00-810066.17%
DPZ220318C006900002021-11-10 6:57AM EST690.004.102.004.400.00--173.94%
DPZ220318C007000002021-12-27 9:51AM EST700.001.400.004.700.00-104471.28%
DPZ220318C007100002021-11-10 6:57AM EST710.000.901.402.900.00--171.74%
DPZ220318C007200002021-11-10 6:57AM EST720.000.701.102.600.00-3371.42%
DPZ220318C007300002021-11-24 9:55AM EST730.002.550.002.500.00-1168.38%
DPZ220318C007500002021-12-16 12:16PM EST750.001.000.002.750.00-11072.34%
DPZ220318C007600002021-11-09 2:54PM EST760.000.820.151.650.00-62069.17%
DPZ220318C007700002021-11-08 2:08PM EST770.000.910.051.550.00-51869.31%
DPZ220318C007800002021-11-09 3:16PM EST780.000.350.001.500.00-101269.97%
DPZ220318C007900002021-10-29 11:21AM EST790.000.360.104.800.00-5585.66%
DPZ220318C008000002021-12-08 1:29PM EST800.001.050.004.500.00-2585.78%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ220318P002400002021-11-05 9:41AM EST240.002.350.004.700.00-152895.67%
DPZ220318P002600002021-11-22 12:17PM EST260.001.480.054.500.00-32284.01%
DPZ220318P002700002021-11-10 6:57AM EST270.001.350.401.900.00--169.14%
DPZ220318P002800002021-11-03 12:21PM EST280.000.880.004.800.00-306974.57%
DPZ220318P002900002021-11-26 11:58AM EST290.001.050.004.700.00-11469.31%
DPZ220318P003000002021-11-29 2:35PM EST300.000.700.004.700.00-1364.51%
DPZ220318P003100002021-12-02 9:30AM EST310.002.200.004.800.00-1160.13%
DPZ220318P003200002021-11-29 10:06AM EST320.001.340.002.900.00-2558.11%
DPZ220318P003300002021-11-18 10:24AM EST330.001.560.502.000.00-1048.99%
DPZ220318P003400002021-11-18 10:24AM EST340.001.730.652.150.00-1445.50%
DPZ220318P003500002021-11-10 6:57AM EST350.004.401.054.600.00--2250.68%
DPZ220318P003600002021-11-12 2:18PM EST360.003.001.404.500.00-1245.58%
DPZ220318P003700002021-12-16 11:37AM EST370.002.100.004.600.00-340541.14%
DPZ220318P003800002021-11-23 3:16PM EST380.003.501.004.800.00-16436.95%
DPZ220318P003900002021-11-12 11:10AM EST390.004.422.307.000.00-814737.31%
DPZ220318P004000002021-12-23 3:10PM EST400.001.850.254.000.00-215025.49%
DPZ220318P004100002022-01-05 12:32PM EST410.001.650.303.90+0.15+10.00%1615120.51%
DPZ220318P004200002021-12-02 3:16PM EST420.007.720.304.900.00-11817.44%
DPZ220318P004300002021-12-30 11:01AM EST430.002.230.454.200.00-53610.61%
DPZ220318P004400002021-12-30 11:01AM EST440.002.682.305.500.00-5345.12%
DPZ220318P004500002022-01-05 1:39PM EST450.004.804.206.40+0.76+18.81%1510.00%
DPZ220318P004600002021-12-27 12:09PM EST460.004.995.108.800.00-22090.00%
DPZ220318P004700002022-01-04 11:05AM EST470.006.708.9010.300.00-1750.00%
DPZ220318P004800002022-01-05 2:58PM EST480.0010.8011.0015.30+3.00+38.46%121590.00%
DPZ220318P004900002022-01-04 1:37PM EST490.0010.9614.0015.500.00-8720.00%
DPZ220318P005000002022-01-05 3:57PM EST500.0018.9715.1019.60+5.47+40.52%3520.00%
DPZ220318P005100002022-01-05 3:41PM EST510.0021.7020.9023.60+8.10+59.56%2270.00%
DPZ220318P005200002022-01-05 3:57PM EST520.0027.5626.5028.70+7.56+37.80%21030.00%
DPZ220318P005300002022-01-05 3:30PM EST530.0031.2030.9033.10+9.88+46.34%2990.00%
DPZ220318P005400002022-01-05 3:57PM EST540.0037.9037.4039.40+16.10+73.85%3560.00%
DPZ220318P005500002022-01-05 10:07AM EST550.0039.8442.2047.70+4.84+13.83%3180.00%
DPZ220318P005600002022-01-04 2:06PM EST560.0044.0049.8053.900.00-150.00%
DPZ220318P005700002022-01-04 11:03AM EST570.0045.0056.5060.900.00-260.00%
DPZ220318P005800002021-12-13 12:03AM EST580.0061.1063.0067.700.00--250.00%
DPZ220318P005900002022-01-04 1:02PM EST590.0063.5070.5076.500.00-130.00%
DPZ220318P006000002021-12-31 1:25PM EST600.0052.7079.4085.300.00-100.00%
DPZ220318P006100002021-11-10 6:57AM EST610.00103.6086.9090.400.00-130.00%
DPZ220318P006400002021-11-10 6:57AM EST640.00121.00112.40116.400.00-110.00%
DPZ220318P006600002021-11-10 6:57AM EST660.00135.30126.50135.000.00-660.00%
DPZ220318P006700002021-11-10 6:57AM EST670.00141.20135.20144.000.00-110.00%
Advertisement
Advertisement