Singapore markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
492.13+9.13 (+1.89%)
At close: 04:00PM EDT
495.00 +2.87 (+0.58%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240328C003500002024-02-26 3:22PM EDT350.00109.88138.00147.000.00-10302.93%
DPZ240328C003950002024-02-26 3:22PM EDT395.0065.5393.00102.000.00-10206.64%
DPZ240328C004200002024-03-25 10:55AM EDT420.0048.170.000.000.00-100.00%
DPZ240328C004250002024-03-25 10:55AM EDT425.0039.890.000.000.00-100.00%
DPZ240328C004300002024-03-21 9:54AM EDT430.0020.790.000.000.00-100.00%
DPZ240328C004350002024-03-27 1:36PM EDT435.0054.100.000.000.00-100.00%
DPZ240328C004375002024-03-18 11:17AM EDT437.509.700.000.000.00-100.00%
DPZ240328C004400002024-03-26 9:52AM EDT440.0035.090.000.000.00-200.00%
DPZ240328C004425002024-03-19 10:22AM EDT442.505.300.000.000.00-100.00%
DPZ240328C004450002024-03-25 10:14AM EDT445.0017.920.000.000.00-100.00%
DPZ240328C004475002024-03-20 11:14AM EDT447.506.300.000.000.00-100.00%
DPZ240328C004500002024-03-27 12:10PM EDT450.0039.000.000.000.00-800.00%
DPZ240328C004525002024-03-25 10:29AM EDT452.5013.850.000.000.00-100.00%
DPZ240328C004550002024-03-26 10:25AM EDT455.0024.100.000.000.00-100.00%
DPZ240328C004575002024-03-25 2:11PM EDT457.508.400.000.000.00-200.00%
DPZ240328C004600002024-03-26 2:34PM EDT460.0023.000.000.000.00-1100.00%
DPZ240328C004625002024-03-26 3:57PM EDT462.5020.770.000.000.00-1500.00%
DPZ240328C004650002024-03-27 9:30AM EDT465.0020.700.000.000.00-700.00%
DPZ240328C004700002024-03-27 9:30AM EDT470.0015.000.000.000.00-100.00%
DPZ240328C004750002024-03-27 9:39AM EDT475.0014.600.000.000.00-400.00%
DPZ240328C004800002024-03-27 9:46AM EDT480.0010.500.000.000.00-1200.00%
DPZ240328C004850002024-03-27 3:57PM EDT485.008.000.000.000.00-4200.00%
DPZ240328C004900002024-03-27 3:59PM EDT490.003.700.000.000.00-15300.00%
DPZ240328C004950002024-03-27 3:58PM EDT495.001.230.000.000.00-40903.13%
DPZ240328C005000002024-03-27 3:58PM EDT500.000.300.000.000.00-7106.25%
DPZ240328C005050002024-03-27 10:58AM EDT505.000.010.000.000.00-1012.50%
DPZ240328C005100002024-03-08 3:06PM EDT510.000.300.000.000.00-2012.50%
DPZ240328C005200002024-02-26 10:35AM EDT520.001.500.001.500.00-1175.68%
DPZ240328C005400002024-02-23 3:24PM EDT540.000.800.001.500.00-11112.65%
DPZ240328C005700002024-02-13 10:38AM EDT570.000.300.001.500.00--1161.67%
DPZ240328C005800002024-03-06 4:51PM EDT580.000.050.000.000.00-17050.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240328P002200002024-02-12 2:05PM EDT220.000.400.002.600.00--5789.26%
DPZ240328P003500002024-03-18 1:39PM EDT350.000.100.000.000.00-6050.00%
DPZ240328P003650002024-02-23 3:40PM EDT365.001.350.004.800.00-32378.32%
DPZ240328P003800002024-02-26 10:41AM EDT380.001.180.003.000.00-21303.81%
DPZ240328P003900002024-02-26 10:46AM EDT390.000.570.000.100.00-22168.75%
DPZ240328P003950002024-02-26 11:37AM EDT395.000.710.002.600.00-31258.30%
DPZ240328P004000002024-03-19 10:53AM EDT400.000.150.000.000.00-2050.00%
DPZ240328P004050002024-03-26 3:19PM EDT405.000.260.000.000.00-3050.00%
DPZ240328P004100002024-03-14 3:39PM EDT410.000.490.000.000.00-5050.00%
DPZ240328P004150002024-03-26 3:19PM EDT415.000.300.000.000.00-3050.00%
DPZ240328P004200002024-03-25 11:29AM EDT420.002.010.000.000.00-5050.00%
DPZ240328P004250002024-03-25 11:29AM EDT425.002.050.000.000.00-5050.00%
DPZ240328P004300002024-03-26 3:32PM EDT430.000.100.000.000.00-1050.00%
DPZ240328P004325002024-03-20 2:48PM EDT432.500.660.000.000.00-1050.00%
DPZ240328P004350002024-03-27 12:43PM EDT435.000.040.000.000.00-2050.00%
DPZ240328P004375002024-03-22 3:58PM EDT437.500.150.000.000.00-3050.00%
DPZ240328P004400002024-03-25 10:37AM EDT440.000.780.000.000.00-2050.00%
DPZ240328P004425002024-03-25 3:21PM EDT442.500.110.000.000.00-2050.00%
DPZ240328P004450002024-03-25 10:51AM EDT445.000.150.000.000.00-11050.00%
DPZ240328P004475002024-03-26 9:53AM EDT447.500.130.000.000.00-8050.00%
DPZ240328P004500002024-03-27 3:55PM EDT450.000.420.000.000.00-11050.00%
DPZ240328P004525002024-03-27 3:28PM EDT452.500.050.000.000.00-7025.00%
DPZ240328P004550002024-03-27 3:15PM EDT455.000.030.000.000.00-13025.00%
DPZ240328P004575002024-03-27 3:50PM EDT457.500.050.000.000.00-55025.00%
DPZ240328P004600002024-03-27 3:58PM EDT460.000.170.000.000.00-53025.00%
DPZ240328P004625002024-03-26 2:59PM EDT462.500.180.000.000.00-63025.00%
DPZ240328P004650002024-03-27 12:18PM EDT465.000.270.000.000.00-6025.00%
DPZ240328P004700002024-03-27 3:40PM EDT470.000.100.000.000.00-90025.00%
DPZ240328P004750002024-03-27 3:36PM EDT475.000.170.000.000.00-79012.50%
DPZ240328P004800002024-03-27 3:53PM EDT480.000.200.000.000.00-98012.50%
DPZ240328P004850002024-03-27 3:53PM EDT485.000.330.000.000.00-17106.25%
DPZ240328P004900002024-03-27 3:59PM EDT490.001.150.000.000.00-22203.13%
DPZ240328P005000002024-03-27 3:59PM EDT500.007.700.000.000.00---0.00%