Australia markets closed

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.12-1.33 (-1.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PZZA210924C001150002021-09-02 12:23PM EDT115.0015.5912.4016.500.00-1058.11%
PZZA210924C001200002021-09-15 2:10PM EDT120.0011.689.1010.500.00-2750.93%
PZZA210924C001250002021-09-17 11:05AM EDT125.007.204.305.50+0.17+2.42%19842.75%
PZZA210924C001290002021-09-14 2:11PM EDT129.002.111.902.250.00-3430.71%
PZZA210924C001300002021-09-17 2:35PM EDT130.001.351.451.75-0.98-42.06%112430.20%
PZZA210924C001320002021-09-17 3:05PM EDT132.000.900.751.10-1.10-55.00%16331.25%
PZZA210924C001340002021-09-10 10:02AM EDT134.001.250.400.650.00-3331.89%
PZZA210924C001350002021-09-15 2:19PM EDT135.000.870.250.800.00-4738.60%
PZZA210924C001400002021-09-07 1:18PM EDT140.000.870.000.750.00-6654.83%
PZZA210924C001450002021-08-25 5:30PM EDT145.000.560.000.750.00-6058.40%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PZZA210924P001100002021-08-23 11:21AM EDT110.001.100.002.150.00--945101.95%
PZZA210924P001150002021-08-23 9:38AM EDT115.001.450.000.750.00-1159.96%
PZZA210924P001200002021-09-02 10:13AM EDT120.000.550.052.250.00-21061.62%
PZZA210924P001240002021-09-14 2:58PM EDT124.001.050.451.000.00-2340.92%
PZZA210924P001250002021-09-17 2:18PM EDT125.000.700.600.850.00-59733.62%
PZZA210924P001290002021-09-17 11:25AM EDT129.001.101.802.10-1.20-52.17%11630.30%
PZZA210924P001300002021-09-17 2:27PM EDT130.002.652.302.65+0.40+17.78%2473730.49%
PZZA210924P001400002021-09-17 2:42PM EDT140.0011.359.2012.40+2.45+27.53%2770.90%