Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 20.26 | 19.00 | 22.10 | 0.00 | - | 6 | 7 | 59.77% |
| PZZA250117C00050000 | 2024-04-04 9:54AM EDT | 50.00 | 18.80 | 12.10 | 13.30 | 0.00 | - | 3 | 4 | 43.74% |
| PZZA250117C00055000 | 2024-04-25 10:25AM EDT | 55.00 | 12.40 | 9.00 | 9.80 | 0.00 | - | 1 | 14 | 39.82% |
| PZZA250117C00057500 | 2023-11-02 10:06AM EDT | 57.50 | 13.50 | 16.40 | 16.90 | 0.00 | - | - | 19 | 82.74% |
| PZZA250117C00060000 | 2024-05-03 1:20PM EDT | 60.00 | 7.00 | 6.50 | 7.00 | +0.16 | +2.34% | 1 | 13 | 37.45% |
| PZZA250117C00062500 | 2024-05-02 10:26AM EDT | 62.50 | 6.44 | 5.10 | 6.00 | 0.00 | - | 1 | 9 | 37.37% |
| PZZA250117C00065000 | 2024-05-06 9:35AM EDT | 65.00 | 5.00 | 4.50 | 5.00 | +0.35 | +7.53% | 2 | 18 | 36.67% |
| PZZA250117C00067500 | 2024-05-03 3:12PM EDT | 67.50 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 9 | 35.89% |
| PZZA250117C00070000 | 2024-05-01 12:23PM EDT | 70.00 | 3.95 | 3.00 | 3.50 | 0.00 | - | 1 | 19 | 36.12% |
| PZZA250117C00072500 | 2024-04-29 9:49AM EDT | 72.50 | 4.10 | 2.40 | 2.80 | 0.00 | - | 1 | 16 | 35.27% |
| PZZA250117C00075000 | 2024-04-23 1:17PM EDT | 75.00 | 3.50 | 1.95 | 2.30 | 0.00 | - | 9 | 16 | 35.05% |
| PZZA250117C00077500 | 2024-03-20 10:12AM EDT | 77.50 | 7.20 | 2.65 | 2.90 | 0.00 | - | 1 | 14 | 41.38% |
| PZZA250117C00080000 | 2024-05-01 12:16PM EDT | 80.00 | 1.40 | 1.25 | 1.50 | -0.35 | -20.00% | 1 | 3,020 | 34.42% |
| PZZA250117C00082500 | 2024-04-03 10:36AM EDT | 82.50 | 3.00 | 1.10 | 1.25 | 0.00 | - | 1 | 4 | 34.56% |
| PZZA250117C00085000 | 2024-04-11 3:01PM EDT | 85.00 | 1.85 | 0.80 | 1.15 | 0.00 | - | 23 | 33 | 35.67% |
| PZZA250117C00090000 | 2024-05-02 2:06PM EDT | 90.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 5 | 27 | 35.25% |
| PZZA250117C00095000 | 2024-04-05 3:45PM EDT | 95.00 | 1.09 | 0.30 | 1.45 | 0.00 | - | 1 | 10 | 45.48% |
| PZZA250117C00100000 | 2024-04-02 3:20PM EDT | 100.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 38.70% |
| PZZA250117C00105000 | 2024-04-04 12:50PM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 58.81% |
| PZZA250117C00110000 | 2024-04-01 1:11PM EDT | 110.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 51.42% |
| PZZA250117C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 49.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117P00032500 | 2024-03-21 11:33AM EDT | 32.50 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 52.27% |
| PZZA250117P00035000 | 2024-01-04 2:14PM EDT | 35.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 3 | 4 | 46.88% |
| PZZA250117P00037500 | 2024-01-03 4:53PM EDT | 37.50 | 0.80 | 0.30 | 0.90 | 0.00 | - | 1 | 22 | 43.99% |
| PZZA250117P00040000 | 2024-04-10 3:00PM EDT | 40.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 1 | 15 | 40.89% |
| PZZA250117P00042500 | 2024-04-29 3:59PM EDT | 42.50 | 1.00 | 1.10 | 1.40 | 0.00 | - | 5 | 24 | 39.66% |
| PZZA250117P00045000 | 2024-05-01 3:55PM EDT | 45.00 | 1.55 | 1.50 | 1.80 | 0.00 | - | 4 | 13 | 38.20% |
| PZZA250117P00047500 | 2023-11-16 1:02PM EDT | 47.50 | 2.70 | 1.65 | 3.40 | 0.00 | - | - | 1 | 44.62% |
| PZZA250117P00050000 | 2024-05-06 11:33AM EDT | 50.00 | 2.65 | 2.65 | 2.95 | +0.55 | +26.19% | 70 | 24 | 35.91% |
| PZZA250117P00055000 | 2024-05-06 11:33AM EDT | 55.00 | 4.38 | 3.20 | 4.70 | +0.18 | +4.29% | 69 | 281 | 34.44% |
| PZZA250117P00057500 | 2024-05-06 9:52AM EDT | 57.50 | 5.30 | 5.40 | 5.70 | -0.20 | -3.64% | 2 | 362 | 33.29% |
| PZZA250117P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 59 | 32.95% |
| PZZA250117P00062500 | 2024-04-22 11:18AM EDT | 62.50 | 6.40 | 8.00 | 8.40 | 0.00 | - | 1 | 71 | 32.38% |
| PZZA250117P00065000 | 2024-04-25 9:53AM EDT | 65.00 | 7.60 | 9.50 | 10.00 | 0.00 | - | 2 | 131 | 32.12% |
| PZZA250117P00067500 | 2024-04-03 10:43AM EDT | 67.50 | 8.00 | 10.00 | 11.40 | 0.00 | - | 1 | 122 | 30.07% |
| PZZA250117P00070000 | 2024-04-23 9:57AM EDT | 70.00 | 10.42 | 12.90 | 14.80 | 0.00 | - | 2 | 217 | 38.38% |
| PZZA250117P00072500 | 2024-04-16 10:44AM EDT | 72.50 | 13.30 | 14.80 | 16.20 | 0.00 | - | 1 | 8 | 35.36% |
| PZZA250117P00075000 | 2024-02-27 2:25PM EDT | 75.00 | 10.42 | 12.00 | 12.30 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA250117P00077500 | 2024-01-19 10:57AM EDT | 77.50 | 10.73 | 11.20 | 12.30 | 0.00 | - | 80 | 90 | 0.00% |
| PZZA250117P00080000 | 2024-04-18 10:10AM EDT | 80.00 | 20.20 | 21.20 | 22.30 | 0.00 | - | 3 | 16 | 33.77% |
| PZZA250117P00082500 | 2023-12-15 11:41AM EDT | 82.50 | 14.30 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00085000 | 2024-04-08 10:23AM EDT | 85.00 | 21.90 | 24.40 | 28.40 | 0.00 | - | 1 | 1 | 45.98% |
| PZZA250117P00095000 | 2023-12-07 12:31PM EDT | 95.00 | 26.00 | 26.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA250117P00105000 | 2024-04-09 10:38AM EDT | 105.00 | 41.05 | 44.50 | 48.00 | 0.00 | - | 1 | 1 | 57.39% |
© 2024 Yahoo. All rights reserved.