DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ190823C002375002019-08-16 3:58PM EDT237.502.332.252.45-2.67-53.40%302529.64%
DPZ190823C002400002019-08-16 3:55PM EDT240.001.341.351.60-0.51-27.57%294529.40%
DPZ190823C002425002019-08-16 1:21PM EDT242.500.580.800.95-0.60-50.85%62628.71%
DPZ190823C002450002019-08-16 2:18PM EDT245.000.400.400.60-0.45-52.94%268129.30%
DPZ190823C002475002019-08-16 11:13AM EDT247.500.320.200.40-4.29-93.06%12130.47%
DPZ190823C002500002019-08-16 2:39PM EDT250.000.120.100.20-0.88-88.00%165229.69%
DPZ190823C002525002019-08-16 1:25PM EDT252.500.080.000.15-0.47-85.45%4631.64%
DPZ190823C002550002019-08-15 3:53PM EDT255.000.130.000.150.00-123935.16%
DPZ190823C002575002019-08-09 10:17AM EDT257.501.900.000.150.00-2838.48%
DPZ190823C002600002019-08-12 3:29PM EDT260.000.550.150.150.00-32941.80%
DPZ190823C002625002019-08-12 10:40AM EDT262.502.420.000.150.00-6845.02%
DPZ190823C002650002019-08-13 10:42AM EDT265.000.250.000.150.00-6648.15%
DPZ190823C002675002019-08-14 12:36PM EDT267.500.100.000.150.00-32651.27%
DPZ190823C002700002019-08-02 10:15AM EDT270.000.640.000.150.00-12054.30%
DPZ190823C002725002019-08-06 9:33AM EDT272.500.170.000.150.00-31151.76%
DPZ190823C002750002019-07-25 9:47AM EDT275.002.390.000.150.00--954.49%
DPZ190823C002775002019-08-06 9:33AM EDT277.500.07-0.150.00-3363.09%
DPZ190823C002800002019-07-24 10:38AM EDT280.001.350.000.150.00--1259.77%
DPZ190823C002900002019-07-24 10:38AM EDT290.000.580.000.150.00--1069.92%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ190823P002175002019-08-01 9:33AM EDT217.501.100.200.350.00-102040.38%
DPZ190823P002225002019-08-16 3:59PM EDT222.500.550.400.60-0.83-60.14%31435.69%
DPZ190823P002250002019-08-16 3:59PM EDT225.000.790.700.95-0.51-39.23%34635.40%
DPZ190823P002275002019-08-16 3:53PM EDT227.501.111.051.25-1.14-50.67%111032.91%
DPZ190823P002300002019-08-16 2:06PM EDT230.001.901.601.95-1.44-43.11%73333.14%
DPZ190823P002325002019-08-16 3:58PM EDT232.502.552.352.75-0.20-7.27%142732.23%
DPZ190823P002350002019-08-16 3:59PM EDT235.003.503.403.70-0.10-2.78%71330.58%
DPZ190823P002375002019-08-16 9:44AM EDT237.505.644.605.50-1.35-19.31%35333.94%
DPZ190823P002400002019-08-16 12:42PM EDT240.008.206.207.20+0.10+1.23%206134.60%
DPZ190823P002425002019-08-13 2:39PM EDT242.506.107.809.100.00-504735.34%
DPZ190823P002450002019-08-15 11:14AM EDT245.009.619.9011.300.00-102637.84%
DPZ190823P002475002019-08-16 12:55PM EDT247.5014.1712.0014.30+1.57+12.46%56149.22%
DPZ190823P002500002019-08-16 10:12AM EDT250.0016.4914.3017.10+3.06+22.78%54258.18%
DPZ190823P002525002019-07-29 12:06AM EDT252.505.3016.8019.000.00--356.06%
DPZ190823P002550002019-08-15 12:50PM EDT255.0017.9018.9021.400.00-101359.52%
DPZ190823P002575002019-07-31 11:44AM EDT257.5011.8021.4023.700.00-8761.13%
DPZ190823P002600002019-08-02 10:15AM EDT260.0015.3024.4026.700.00-1052.93%
DPZ190823P002650002019-08-12 11:06AM EDT265.0021.0028.9031.200.00-1673.97%
DPZ190823P002700002019-07-22 12:00AM EDT270.0019.0033.9037.100.00--066.11%