Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621C00040000 | 2024-05-09 2:54PM EDT | 40.00 | 13.25 | 9.60 | 13.30 | 0.00 | - | 2 | 2 | 60.16% |
| PZZA240621C00045000 | 2024-05-17 3:25PM EDT | 45.00 | 6.70 | 6.00 | 7.80 | -0.10 | -1.47% | 7 | 63 | 69.24% |
| PZZA240621C00047500 | 2024-05-16 3:45PM EDT | 47.50 | 4.90 | 4.70 | 5.10 | -0.40 | -7.55% | 300 | 151 | 49.34% |
| PZZA240621C00050000 | 2024-05-17 3:06PM EDT | 50.00 | 2.65 | 2.50 | 2.70 | -0.45 | -14.52% | 37 | 56 | 34.20% |
| PZZA240621C00052500 | 2024-05-17 3:56PM EDT | 52.50 | 1.30 | 1.25 | 1.40 | -0.30 | -18.75% | 151 | 2,241 | 32.08% |
| PZZA240621C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 299 | 263 | 32.52% |
| PZZA240621C00057500 | 2024-05-17 3:05PM EDT | 57.50 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 58 | 246 | 33.79% |
| PZZA240621C00060000 | 2024-05-17 3:40PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 134 | 4,567 | 36.23% |
| PZZA240621C00062500 | 2024-05-16 11:33AM EDT | 62.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 31 | 333 | 42.97% |
| PZZA240621C00065000 | 2024-05-15 1:10PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2,103 | 49.22% |
| PZZA240621C00067500 | 2024-05-16 3:13PM EDT | 67.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 105 | 69.48% |
| PZZA240621C00070000 | 2024-05-14 9:32AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 74.02% |
| PZZA240621C00072500 | 2024-05-10 11:30AM EDT | 72.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 52.54% |
| PZZA240621C00075000 | 2024-05-08 3:41PM EDT | 75.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 2 | 72 | 101.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621P00045000 | 2024-05-17 3:00PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 44 | 84 | 33.45% |
| PZZA240621P00047500 | 2024-05-17 2:55PM EDT | 47.50 | 0.54 | 0.45 | 0.60 | +0.09 | +20.00% | 11 | 799 | 31.25% |
| PZZA240621P00050000 | 2024-05-17 1:27PM EDT | 50.00 | 1.22 | 1.10 | 1.30 | +0.18 | +17.31% | 788 | 1,702 | 29.20% |
| PZZA240621P00052500 | 2024-05-17 2:55PM EDT | 52.50 | 2.35 | 2.35 | 2.55 | +0.10 | +4.44% | 256 | 295 | 27.95% |
| PZZA240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 4.10 | 4.10 | 4.40 | +0.40 | +10.81% | 4 | 1,150 | 28.27% |
| PZZA240621P00057500 | 2024-05-17 3:44PM EDT | 57.50 | 6.50 | 6.40 | 6.70 | +1.10 | +20.37% | 499 | 21,381 | 32.28% |
| PZZA240621P00060000 | 2024-05-16 3:45PM EDT | 60.00 | 8.43 | 6.90 | 10.80 | 0.00 | - | 8 | 97 | 76.90% |
| PZZA240621P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 10.02 | 9.60 | 13.20 | 0.00 | - | 10 | 55 | 84.45% |
| PZZA240621P00065000 | 2024-05-13 11:55AM EDT | 65.00 | 13.14 | 12.10 | 15.70 | 0.00 | - | 31 | 59 | 93.12% |
| PZZA240621P00067500 | 2024-04-24 3:42PM EDT | 67.50 | 5.00 | 14.60 | 18.20 | 0.00 | - | - | 2 | 101.12% |
| PZZA240621P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.40 | 21.80 | 25.70 | 0.00 | - | - | 1 | 122.22% |
© 2024 Yahoo. All rights reserved.