Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00055000 | 2024-04-23 9:50AM EDT | 55.00 | 8.80 | 5.60 | 5.90 | 0.00 | - | - | 2 | 47.51% |
| PZZA240517C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 7.10 | 3.60 | 3.90 | 0.00 | - | 15 | 1 | 44.26% |
| PZZA240517C00060000 | 2024-05-02 11:39AM EDT | 60.00 | 2.20 | 2.15 | 2.25 | -0.40 | -15.38% | 5 | 34 | 41.09% |
| PZZA240517C00062500 | 2024-05-02 10:11AM EDT | 62.50 | 1.05 | 1.10 | 1.20 | -0.35 | -25.00% | 4 | 680 | 40.92% |
| PZZA240517C00065000 | 2024-05-02 10:09AM EDT | 65.00 | 0.50 | 0.50 | 0.60 | -0.30 | -37.50% | 114 | 573 | 41.60% |
| PZZA240517C00067500 | 2024-05-01 3:04PM EDT | 67.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 931 | 43.16% |
| PZZA240517C00070000 | 2024-05-02 9:43AM EDT | 70.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 103 | 44.92% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 65.23% |
| PZZA240517C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 50.20% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 81.74% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 89.36% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 103.42% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.21% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 149.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517P00045000 | 2024-04-18 1:10PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 4 | 84.08% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 56.25% |
| PZZA240517P00052500 | 2024-05-02 11:40AM EDT | 52.50 | 0.22 | 0.15 | 0.25 | +0.12 | +120.00% | 34 | 11 | 50.00% |
| PZZA240517P00055000 | 2024-04-29 3:00PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 1 | 601 | 46.24% |
| PZZA240517P00057500 | 2024-05-02 11:33AM EDT | 57.50 | 1.00 | 1.00 | 1.10 | +0.10 | +11.11% | 205 | 4,653 | 45.65% |
| PZZA240517P00060000 | 2024-05-02 11:19AM EDT | 60.00 | 1.95 | 2.05 | 2.15 | 0.00 | - | 8 | 15,884 | 46.29% |
| PZZA240517P00062500 | 2024-05-02 11:45AM EDT | 62.50 | 3.60 | 3.40 | 3.70 | +0.86 | +31.39% | 8 | 1,826 | 48.44% |
| PZZA240517P00065000 | 2024-05-02 11:33AM EDT | 65.00 | 5.48 | 5.30 | 5.60 | -0.30 | -5.19% | 103 | 307 | 50.88% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 6.20 | 7.90 | 0.00 | - | 1 | 538 | 58.35% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 8.10 | 10.50 | 0.00 | - | 6 | 19 | 72.56% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 11.10 | 13.60 | 0.00 | - | 3 | 17 | 56.84% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 13.20 | 15.90 | 0.00 | - | 1 | 15 | 105.13% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.