Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA240517C00057500 | 2024-05-02 12:17PM EDT | 57.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240517C00060000 | 2024-05-02 3:47PM EDT | 60.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.78% |
| PZZA240517C00062500 | 2024-05-02 3:24PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PZZA240517C00065000 | 2024-05-02 3:31PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| PZZA240517C00067500 | 2024-05-02 3:44PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 12.50% |
| PZZA240517C00070000 | 2024-05-02 9:43AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240517C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 87.21% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.66% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
PutsforMay 17, 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 | - | - | 0 | 25.00% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PZZA240517P00052500 | 2024-05-02 3:58PM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PZZA240517P00055000 | 2024-05-02 1:21PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PZZA240517P00057500 | 2024-05-02 3:49PM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| PZZA240517P00060000 | 2024-05-02 3:53PM EDT | 60.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| PZZA240517P00062500 | 2024-05-02 3:58PM EDT | 62.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| PZZA240517P00065000 | 2024-05-02 11:33AM EDT | 65.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.