Australia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
521.41-5.83 (-1.11%)
At close: 04:00PM EDT
521.54 +0.13 (+0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240719C003200002024-06-12 10:47AM EDT320.00218.00200.00208.000.00-41096.42%
DPZ240719C004500002024-05-31 3:49PM EDT450.0061.2571.2079.800.00-2253.95%
DPZ240719C004600002024-05-31 3:49PM EDT460.0052.3561.7070.000.00-2449.16%
DPZ240719C004700002024-06-13 3:53PM EDT470.0059.3952.2059.60-4.94-7.68%354942.96%
DPZ240719C004800002024-06-13 3:53PM EDT480.0050.4145.0050.10-4.76-8.63%354938.68%
DPZ240719C004900002024-06-12 12:40PM EDT490.0046.2538.2041.800.00-74836.40%
DPZ240719C005000002024-06-14 1:20PM EDT500.0032.3730.5033.10-0.46-1.40%103832.75%
DPZ240719C005100002024-06-14 2:04PM EDT510.0026.1023.8024.70-4.35-14.29%28028.94%
DPZ240719C005200002024-06-14 3:58PM EDT520.0018.6917.5018.60-0.66-3.41%1010427.81%
DPZ240719C005300002024-06-14 10:27AM EDT530.0017.3012.8013.50+3.15+22.26%352026.89%
DPZ240719C005400002024-06-14 3:25PM EDT540.0010.859.009.90+0.10+0.93%137026.94%
DPZ240719C005500002024-06-14 1:20PM EDT550.006.856.006.90-0.85-11.04%158426.65%
DPZ240719C005600002024-06-14 2:43PM EDT560.005.004.304.70-0.10-1.96%12726.50%
DPZ240719C005700002024-06-13 2:06PM EDT570.003.202.703.400.00-11027.14%
DPZ240719C005800002024-06-12 11:15AM EDT580.003.231.752.700.00-21428.55%
DPZ240719C005900002024-06-13 12:38PM EDT590.001.851.101.600.00-1027.73%
DPZ240719C006000002024-06-12 11:05AM EDT600.001.820.701.650.00--530.74%
DPZ240719C006100002024-06-07 11:50AM EDT610.000.890.452.000.00-1134.94%
DPZ240719C007400002024-06-05 9:30AM EDT740.000.350.000.600.00-11053.00%
DPZ240719C007500002024-06-03 11:52AM EDT750.000.300.055.200.00-6670.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DPZ240719P003000002024-05-28 12:11PM EDT300.000.200.002.700.00-1195.04%
DPZ240719P004100002024-05-31 10:24AM EDT410.002.150.004.400.00-2151.93%
DPZ240719P004300002024-05-31 11:02AM EDT430.001.770.301.800.00-21141.60%
DPZ240719P004400002024-06-12 10:07AM EDT440.000.800.354.700.00-1348.70%
DPZ240719P004500002024-06-11 3:35PM EDT450.001.270.704.600.00-71643.72%
DPZ240719P004600002024-06-10 3:30PM EDT460.001.681.252.450.00-31032.26%
DPZ240719P004700002024-06-13 3:59PM EDT470.001.781.902.300.00-52227.59%
DPZ240719P004800002024-06-14 11:04AM EDT480.002.652.803.20+0.18+7.29%13226.06%
DPZ240719P004900002024-06-14 2:18PM EDT490.004.604.305.00+0.75+19.48%23325.70%
DPZ240719P005000002024-06-14 1:59PM EDT500.006.706.507.20+0.90+15.52%1354324.78%
DPZ240719P005100002024-06-14 3:58PM EDT510.009.559.2010.20+0.55+6.11%635023.91%
DPZ240719P005200002024-06-14 1:51PM EDT520.0012.9513.3014.40+1.15+9.75%74523.47%
DPZ240719P005300002024-06-14 12:52PM EDT530.0016.6418.3019.10+0.22+1.34%7822.18%
DPZ240719P005400002024-06-14 12:38PM EDT540.0023.5024.4025.40+6.30+36.63%2121.69%