Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.70 | 6.30 | 0.00 | - | - | 2 | 50.73% |
| PZZA240517C00057500 | 2024-05-02 12:17PM EDT | 57.50 | 3.82 | 2.05 | 3.40 | -3.28 | -46.20% | 1 | 1 | 42.73% |
| PZZA240517C00060000 | 2024-05-02 3:47PM EDT | 60.00 | 1.88 | 1.55 | 1.95 | -0.72 | -27.69% | 218 | 34 | 41.55% |
| PZZA240517C00062500 | 2024-05-02 3:24PM EDT | 62.50 | 1.05 | 0.60 | 1.10 | -0.35 | -25.00% | 63 | 680 | 43.34% |
| PZZA240517C00065000 | 2024-05-02 3:31PM EDT | 65.00 | 0.45 | 0.20 | 0.55 | -0.35 | -43.75% | 117 | 573 | 43.75% |
| PZZA240517C00067500 | 2024-05-02 3:44PM EDT | 67.50 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 352 | 931 | 43.95% |
| PZZA240517C00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 103 | 47.36% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 68.02% |
| PZZA240517C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 52.34% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 84.47% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 91.99% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 105.96% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.75% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 151.47% |
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 | 81.45% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.81% |
| PZZA240517P00052500 | 2024-05-02 3:58PM EDT | 52.50 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 35 | 11 | 47.27% |
| PZZA240517P00055000 | 2024-05-02 1:21PM EDT | 55.00 | 0.45 | 0.45 | 0.55 | +0.25 | +125.00% | 7 | 601 | 44.53% |
| PZZA240517P00057500 | 2024-05-02 3:39PM EDT | 57.50 | 1.10 | 0.15 | 1.75 | +0.20 | +22.22% | 544 | 4,653 | 55.69% |
| PZZA240517P00060000 | 2024-05-02 3:53PM EDT | 60.00 | 2.22 | 2.10 | 2.45 | +0.27 | +13.85% | 227 | 15,884 | 46.39% |
| PZZA240517P00062500 | 2024-05-02 3:58PM EDT | 62.50 | 3.85 | 3.70 | 4.10 | +1.11 | +40.51% | 188 | 1,826 | 48.58% |
| PZZA240517P00065000 | 2024-05-02 11:33AM EDT | 65.00 | 5.48 | 4.00 | 6.10 | -0.30 | -5.19% | 103 | 307 | 51.71% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 7.40 | 8.60 | 0.00 | - | 1 | 538 | 64.11% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 8.50 | 12.50 | 0.00 | - | 6 | 19 | 52.64% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 10.90 | 14.90 | 0.00 | - | 3 | 17 | 54.69% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 13.40 | 17.40 | 0.00 | - | 1 | 15 | 62.11% |
| 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.