DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ190621C001450002019-06-10 12:07AM EDT145.00114.26132.90135.300.00-100.00%
DPZ190621C001550002019-06-10 12:07AM EDT155.0094.20122.90125.500.00-20330.86%
DPZ190621C001800002019-06-07 11:19AM EDT180.0066.2798.60100.400.00-55215.63%
DPZ190621C001850002019-06-12 3:37PM EDT185.0097.0193.3095.600.00-1570258.59%
DPZ190621C001900002019-06-12 3:30PM EDT190.0091.7988.3090.300.00-1000.00%
DPZ190621C001950002019-06-12 3:30PM EDT195.0086.8283.3085.400.00-20179.69%
DPZ190621C002000002019-06-12 3:31PM EDT200.0081.8478.1080.400.00-150168.75%
DPZ190621C002100002019-06-12 3:56PM EDT210.0070.0068.7070.500.00-900173.05%
DPZ190621C002200002019-06-18 12:05PM EDT220.0063.8058.2060.300.00-110.00%
DPZ190621C002300002019-06-13 9:31AM EDT230.0052.1648.3050.300.00-110.00%
DPZ190621C002400002019-06-17 3:56PM EDT240.0042.5538.5040.400.00-51683.20%
DPZ190621C002500002019-06-19 12:31PM EDT250.0028.5828.5030.500.00-1477.54%
DPZ190621C002600002019-06-20 10:56AM EDT260.0019.6519.4020.10-1.55-7.31%23580.00%
DPZ190621C002700002019-06-20 3:09PM EDT270.0010.009.7010.30+0.50+5.26%527520.00%
DPZ190621C002800002019-06-20 3:09PM EDT280.001.601.551.85-1.15-41.82%12159820.04%
DPZ190621C002900002019-06-20 12:50PM EDT290.000.030.000.05-0.07-70.00%501,17323.63%
DPZ190621C003000002019-06-20 1:29PM EDT300.000.040.000.05-0.01-20.00%1554742.38%
DPZ190621C003100002019-06-13 3:34PM EDT310.000.050.000.050.00-1173154.69%
DPZ190621C003200002019-06-17 9:42AM EDT320.000.010.000.050.00-370869.53%
DPZ190621C003300002019-06-20 11:03AM EDT330.000.010.000.05-0.04-80.00%217883.59%
DPZ190621C003400002019-06-12 1:53PM EDT340.000.040.000.150.00-1094109.96%
DPZ190621C003500002019-06-06 12:00PM EDT350.000.090.000.250.00-341132.42%
DPZ190621C003600002019-06-10 12:07AM EDT360.001.190.000.200.00-11142.58%
DPZ190621C003700002019-06-07 11:05AM EDT370.000.200.000.050.00-223134.38%
DPZ190621C003800002019-06-07 11:20AM EDT380.000.090.000.250.00-113173.44%
DPZ190621C003900002019-05-20 2:24PM EDT390.000.090.000.050.00-1229156.25%
DPZ190621C004000002019-06-07 11:20AM EDT400.000.050.000.250.00-684198.44%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ190621P001450002019-06-10 12:07AM EDT145.000.800.000.250.00-67363.28%
DPZ190621P001500002019-06-07 11:05AM EDT150.000.150.000.200.00-333337.50%
DPZ190621P001550002019-06-10 12:07AM EDT155.001.250.000.200.00-030321.09%
DPZ190621P001600002019-06-10 12:07AM EDT160.002.500.000.250.00-011313.28%
DPZ190621P001650002019-06-07 11:05AM EDT165.000.200.000.050.00-4050250.00%
DPZ190621P001700002019-06-07 11:05AM EDT170.000.150.000.050.00-101,483237.50%
DPZ190621P001750002019-06-07 11:05AM EDT175.000.100.000.050.00-80580225.00%
DPZ190621P001800002019-06-07 11:05AM EDT180.000.020.000.050.00-3975212.50%
DPZ190621P001850002019-05-30 1:32PM EDT185.000.050.000.200.00-8140232.03%
DPZ190621P001900002019-05-28 10:07AM EDT190.000.050.000.050.00-168187.50%
DPZ190621P001950002019-05-28 1:17PM EDT195.000.060.000.050.00-2268176.56%
DPZ190621P002000002019-06-10 11:11AM EDT200.000.010.000.500.00-5137217.97%
DPZ190621P002100002019-06-20 12:05PM EDT210.000.030.000.050.00-51,176143.75%
DPZ190621P002200002019-06-12 2:21PM EDT220.000.050.000.150.00-39923138.28%
DPZ190621P002300002019-06-20 12:05PM EDT230.000.060.000.150.00-52,204115.23%
DPZ190621P002400002019-06-17 3:32PM EDT240.000.050.000.050.00-1594981.64%
DPZ190621P002500002019-06-18 9:36AM EDT250.000.050.000.050.00-31,25462.11%
DPZ190621P002600002019-06-20 1:42PM EDT260.000.050.000.10-0.10-66.67%132,40852.15%
DPZ190621P002700002019-06-20 2:12PM EDT270.000.220.100.15-0.11-33.33%3132931.84%
DPZ190621P002800002019-06-20 1:53PM EDT280.003.301.651.90+1.15+53.49%6536325.15%
DPZ190621P002900002019-06-20 11:55AM EDT290.0012.829.4010.70+2.85+28.59%35150.61%
DPZ190621P003000002019-06-14 11:53AM EDT300.0018.0819.5021.000.00-30468.46%
DPZ190621P003100002019-06-14 11:53AM EDT310.0028.0829.7031.400.00-300101.17%
DPZ190621P003200002019-06-19 2:52PM EDT320.0040.5939.6041.400.00-10122.36%