Advertisement
Advertisement
U.S. markets close in 1 hour 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
480.26-0.01 (-0.00%)
As of 2:48PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211029C004200002021-10-28 9:45AM EDT420.0058.0052.7060.40-22.00-27.50%1182.81%
DPZ211029C004300002021-10-18 2:24AM EDT430.0031.0049.5052.600.00--194.92%
DPZ211029C004400002021-10-18 12:42PM EDT440.0023.8039.9043.300.00--389.80%
DPZ211029C004500002021-10-26 10:12AM EDT450.0016.7031.0033.300.00-14179.96%
DPZ211029C004550002021-10-27 2:55PM EDT455.0025.5625.5028.100.00-5865.87%
DPZ211029C004600002021-10-27 2:55PM EDT460.0020.7119.4022.800.00-38067.66%
DPZ211029C004650002021-10-27 11:13AM EDT465.0012.9516.2017.70-4.35-25.14%28955.97%
DPZ211029C004700002021-10-28 1:10PM EDT470.009.7311.7013.80-3.00-23.57%911754.11%
DPZ211029C004750002021-10-28 12:58PM EDT475.006.147.209.20-1.49-19.53%1818644.09%
DPZ211029C004800002021-10-28 1:53PM EDT480.002.603.003.70-1.20-31.58%8117525.17%
DPZ211029C004850002021-10-28 2:24PM EDT485.001.401.101.75-0.10-6.67%3511425.54%
DPZ211029C004900002021-10-28 2:27PM EDT490.000.510.350.60-0.49-49.00%4817124.56%
DPZ211029C004950002021-10-28 2:27PM EDT495.000.250.100.50-0.35-58.33%11813531.15%
DPZ211029C005000002021-10-28 1:11PM EDT500.000.160.050.20-0.34-68.00%159231.64%
DPZ211029C005050002021-10-07 3:40PM EDT505.000.290.004.200.00-112268.31%
DPZ211029C005100002021-10-28 11:34AM EDT510.000.050.000.15-0.02-28.57%23241.70%
DPZ211029C005150002021-10-22 3:26PM EDT515.000.150.000.400.00-63956.25%
DPZ211029C005200002021-10-27 3:08PM EDT520.000.050.000.050.00-2714245.31%
DPZ211029C005250002021-10-14 2:24PM EDT525.000.300.000.100.00-11350.00%
DPZ211029C005300002021-10-25 11:37AM EDT530.000.050.000.050.00-2120350.78%
DPZ211029C005350002021-10-21 2:21PM EDT535.000.050.000.400.00-114771.29%
DPZ211029C005400002021-10-27 10:29AM EDT540.002.140.004.300.00-18122.75%
DPZ211029C005450002021-10-13 3:53PM EDT545.002.330.000.050.00-61463.28%
DPZ211029C005500002021-10-01 10:01AM EDT550.002.200.004.300.00-2123136.35%
DPZ211029C005550002021-10-27 10:29AM EDT555.002.150.004.200.00-118142.09%
DPZ211029C005650002021-09-27 3:35PM EDT565.001.850.004.200.00--1154.79%
DPZ211029C005750002021-09-27 3:35PM EDT575.001.500.004.300.00--1167.97%
DPZ211029C005800002021-10-26 9:30AM EDT580.000.050.004.300.00-13173.93%
DPZ211029C005850002021-09-30 2:05PM EDT585.001.980.004.200.00-122178.86%
DPZ211029C005900002021-09-27 3:35PM EDT590.001.200.004.300.00--2185.60%
DPZ211029C006000002021-10-18 2:24AM EDT600.000.11-4.300.00--2233.15%
DPZ211029C006200002021-10-18 2:24AM EDT620.000.10-4.300.00--6256.98%
DPZ211029C006300002021-10-18 2:24AM EDT630.000.10-4.300.00--4268.36%
DPZ211029C006900002021-10-18 2:24AM EDT690.000.05-4.300.00--4330.76%
DPZ211029C007000002021-10-18 2:24AM EDT700.000.10-0.100.00--30191.41%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ211029P003200002021-10-18 2:24AM EDT320.000.20-4.200.00--2393.21%
DPZ211029P003250002021-10-18 2:24AM EDT325.000.16-4.200.00--2381.08%
DPZ211029P003300002021-10-18 2:24AM EDT330.000.15-4.300.00--2371.29%
DPZ211029P003350002021-10-18 2:24AM EDT335.000.15-4.300.00--8359.38%
DPZ211029P003400002021-10-18 2:24AM EDT340.000.25-4.300.00--4347.61%
DPZ211029P003750002021-10-18 2:24AM EDT375.000.15-4.300.00--5268.51%
DPZ211029P003850002021-10-22 12:41PM EDT385.000.510.004.300.00-11206.06%
DPZ211029P003900002021-10-20 2:14PM EDT390.000.050.004.300.00-25196.48%
DPZ211029P004000002021-10-25 3:28PM EDT400.000.050.004.300.00-815177.56%
DPZ211029P004050002021-10-05 11:16AM EDT405.001.500.004.300.00--3168.16%
DPZ211029P004150002021-10-18 2:24AM EDT415.000.800.004.300.00-12149.41%
DPZ211029P004200002021-10-15 3:52PM EDT420.001.050.004.300.00-2023140.09%
DPZ211029P004250002021-10-21 3:25PM EDT425.000.700.004.300.00-1023130.74%
DPZ211029P004300002021-10-28 2:21PM EDT430.002.180.004.30+1.93+772.00%120121.39%
DPZ211029P004350002021-10-28 2:14PM EDT435.000.080.000.50-0.23-74.19%12569.78%
DPZ211029P004400002021-10-28 2:14PM EDT440.000.100.050.10-0.05-33.33%284952.54%
DPZ211029P004450002021-10-28 12:57PM EDT445.000.050.000.20-0.22-81.48%1832954.00%
DPZ211029P004500002021-10-28 2:21PM EDT450.000.120.050.20-0.08-40.00%1136047.27%
DPZ211029P004550002021-10-28 2:21PM EDT455.000.170.100.25-0.43-71.67%1122842.29%
DPZ211029P004600002021-10-28 11:14AM EDT460.000.300.050.20-0.20-40.00%1624433.69%
DPZ211029P004650002021-10-27 9:54AM EDT465.000.600.150.650.00-9810835.40%
DPZ211029P004700002021-10-28 2:14PM EDT470.000.450.250.60-0.45-50.00%6612726.00%
DPZ211029P004750002021-10-28 2:14PM EDT475.000.750.650.90-1.35-64.29%354519.65%
DPZ211029P004800002021-10-28 1:44PM EDT480.002.321.502.25-1.18-33.71%115716.77%
DPZ211029P004850002021-10-28 1:44PM EDT485.005.244.204.90-0.26-4.73%62910.11%
DPZ211029P004900002021-10-25 1:35PM EDT490.0026.857.7010.400.00-11425.32%
DPZ211029P004950002021-10-14 1:28PM EDT495.0024.0012.5015.700.00-21037.65%
DPZ211029P005000002021-10-14 11:04AM EDT500.0021.9017.2020.100.00-1735.74%
DPZ211029P005050002021-10-14 9:57AM EDT505.0035.2026.6031.400.00-1289.89%
DPZ211029P005100002021-10-14 1:00PM EDT510.0043.0027.1032.100.00-2379.83%
DPZ211029P005200002021-10-15 3:23PM EDT520.0058.2237.0042.400.00-7999.88%
DPZ211029P005300002021-09-29 2:51PM EDT530.0048.8044.8052.900.00-10121.78%
DPZ211029P005700002021-09-28 12:17PM EDT570.0089.0084.4092.900.00-10178.42%
Advertisement
Advertisement