Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116C00035000 | 2023-10-09 10:21AM EDT | 35.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA260116C00045000 | 2024-04-08 3:07PM EDT | 45.00 | 23.20 | 18.30 | 19.40 | 0.00 | - | 4 | 5 | 41.19% |
| PZZA260116C00050000 | 2024-04-15 11:26AM EDT | 50.00 | 18.50 | 15.20 | 17.60 | 0.00 | - | - | 1 | 44.93% |
| PZZA260116C00055000 | 2024-03-21 11:03AM EDT | 55.00 | 19.50 | 15.50 | 17.00 | 0.00 | - | 1 | 2 | 51.06% |
| PZZA260116C00060000 | 2023-11-03 1:07PM EDT | 60.00 | 18.50 | 18.00 | 19.80 | 0.00 | - | 2 | 2 | 64.33% |
| PZZA260116C00062500 | 2024-05-06 1:39PM EDT | 62.50 | 10.00 | 7.50 | 10.30 | -1.20 | -10.71% | 1 | 10 | 38.12% |
| PZZA260116C00065000 | 2024-04-04 3:01PM EDT | 65.00 | 12.46 | 8.60 | 11.40 | 0.00 | - | 1 | 1 | 44.53% |
| PZZA260116C00067500 | 2024-04-22 12:24PM EDT | 67.50 | 10.85 | 7.70 | 8.60 | 0.00 | - | 3 | 12 | 37.96% |
| PZZA260116C00070000 | 2024-03-01 11:35AM EDT | 70.00 | 14.48 | 11.10 | 12.90 | 0.00 | - | 35 | 35 | 51.40% |
| PZZA260116C00072500 | 2024-01-09 11:50AM EDT | 72.50 | 16.00 | 15.40 | 16.20 | 0.00 | - | 1 | 2 | 66.06% |
| PZZA260116C00075000 | 2024-05-06 9:51AM EDT | 75.00 | 6.30 | 5.60 | 6.30 | -1.30 | -17.11% | 2 | 14 | 36.95% |
| PZZA260116C00080000 | 2024-05-03 11:16AM EDT | 80.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 1 | 5 | 36.79% |
| PZZA260116C00082500 | 2024-01-05 11:34AM EDT | 82.50 | 10.60 | 11.70 | 14.50 | 0.00 | - | 1 | 1 | 64.71% |
| PZZA260116C00085000 | 2024-05-03 10:25AM EDT | 85.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 35.94% |
| PZZA260116C00090000 | 2024-04-22 12:44PM EDT | 90.00 | 4.20 | 2.80 | 3.30 | 0.00 | - | 2 | 7 | 35.58% |
| PZZA260116C00095000 | 2024-04-26 10:41AM EDT | 95.00 | 3.40 | 2.25 | 2.80 | 0.00 | - | 1 | 4 | 35.93% |
| PZZA260116C00100000 | 2024-04-19 3:40PM EDT | 100.00 | 2.70 | 1.75 | 2.20 | 0.00 | - | 2 | 7 | 35.35% |
| PZZA260116C00105000 | 2024-05-06 12:53PM EDT | 105.00 | 1.60 | 1.50 | 1.80 | +0.05 | +3.23% | 1 | 12 | 35.27% |
| PZZA260116C00110000 | 2024-05-03 10:08AM EDT | 110.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | 1 | 3 | 35.66% |
| PZZA260116C00115000 | 2024-05-03 12:59PM EDT | 115.00 | 1.08 | 0.65 | 4.50 | 0.00 | - | 9 | 10 | 51.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116P00032500 | 2024-05-01 2:06PM EDT | 32.50 | 1.40 | 1.25 | 1.60 | 0.00 | - | 8 | 31 | 41.70% |
| PZZA260116P00035000 | 2024-05-03 1:48PM EDT | 35.00 | 1.75 | 1.60 | 1.95 | 0.00 | - | 1 | 24 | 40.21% |
| PZZA260116P00037500 | 2024-05-03 1:23PM EDT | 37.50 | 2.20 | 2.05 | 2.40 | 0.00 | - | 1 | 4 | 39.09% |
| PZZA260116P00040000 | 2024-05-03 2:24PM EDT | 40.00 | 2.70 | 2.55 | 2.95 | 0.00 | - | 7 | 48 | 38.22% |
| PZZA260116P00042500 | 2023-09-14 11:59AM EDT | 42.50 | 2.60 | 2.80 | 4.60 | 0.00 | - | - | 1 | 42.35% |
| PZZA260116P00045000 | 2024-04-02 10:42AM EDT | 45.00 | 3.20 | 3.60 | 4.00 | 0.00 | - | 5 | 60 | 35.28% |
| PZZA260116P00047500 | 2024-04-29 12:45PM EDT | 47.50 | 4.00 | 4.50 | 5.10 | 0.00 | - | - | 1 | 35.89% |
| PZZA260116P00050000 | 2024-04-30 10:23AM EDT | 50.00 | 4.70 | 5.40 | 6.00 | 0.00 | - | - | 1 | 35.22% |
| PZZA260116P00055000 | 2024-04-01 10:10AM EDT | 55.00 | 5.80 | 6.30 | 8.20 | 0.00 | - | 20 | 23 | 34.36% |
| PZZA260116P00057500 | 2024-04-01 10:22AM EDT | 57.50 | 6.70 | 8.00 | 9.00 | 0.00 | - | - | 14 | 32.46% |
| PZZA260116P00060000 | 2024-05-02 3:35PM EDT | 60.00 | 9.70 | 9.80 | 10.50 | 0.00 | - | 5 | 59 | 32.64% |
| PZZA260116P00062500 | 2024-04-12 9:46AM EDT | 62.50 | 10.02 | 11.10 | 12.00 | 0.00 | - | 1 | 13 | 32.50% |
| PZZA260116P00065000 | 2024-04-04 3:01PM EDT | 65.00 | 10.93 | 12.50 | 13.20 | 0.00 | - | 1 | 16 | 31.10% |
| PZZA260116P00067500 | 2024-04-01 3:02PM EDT | 67.50 | 10.70 | 12.80 | 13.50 | 0.00 | - | 1 | 10 | 26.43% |
| PZZA260116P00070000 | 2024-03-01 11:35AM EDT | 70.00 | 12.21 | 11.90 | 13.00 | 0.00 | - | 35 | 48 | 18.06% |
| PZZA260116P00072500 | 2024-01-08 1:22PM EDT | 72.50 | 13.20 | 11.90 | 12.50 | 0.00 | - | - | 6 | 0.00% |
| PZZA260116P00075000 | 2024-04-01 10:14AM EDT | 75.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | - | 3 | 31.07% |
© 2024 Yahoo. All rights reserved.