Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00052500 | 2024-05-02 12:24PM EDT | 52.50 | 7.90 | 5.90 | 8.40 | 0.00 | - | - | 1 | 64.65% |
| PZZA240517C00055000 | 2024-05-03 12:24PM EDT | 55.00 | 5.20 | 4.10 | 4.90 | +0.10 | +1.96% | 2 | 11 | 55.03% |
| PZZA240517C00057500 | 2024-05-06 1:17PM EDT | 57.50 | 2.90 | 2.60 | 2.90 | -0.25 | -7.08% | 2 | 10 | 47.07% |
| PZZA240517C00060000 | 2024-05-06 1:11PM EDT | 60.00 | 1.45 | 1.35 | 1.50 | -0.15 | -9.37% | 45 | 342 | 44.29% |
| PZZA240517C00062500 | 2024-05-06 12:53PM EDT | 62.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 26 | 1,310 | 45.56% |
| PZZA240517C00065000 | 2024-05-06 12:41PM EDT | 65.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 21 | 628 | 46.88% |
| PZZA240517C00067500 | 2024-05-06 10:45AM EDT | 67.50 | 0.14 | 0.00 | 0.20 | +0.01 | +7.69% | 79 | 983 | 51.07% |
| PZZA240517C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 102 | 72.66% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 81.84% |
| PZZA240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 91.50% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 100.68% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 109.28% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 125.39% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.04% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 121.88% |
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 | 0.75 | 0.00 | - | - | 1 | 108.01% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 4 | 64.65% |
| PZZA240517P00050000 | 2024-05-06 9:37AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | -0.23 | -60.53% | 1 | 2 | 51.76% |
| PZZA240517P00052500 | 2024-05-06 12:58PM EDT | 52.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 9 | 101 | 51.47% |
| PZZA240517P00055000 | 2024-05-06 1:16PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 37 | 641 | 49.17% |
| PZZA240517P00057500 | 2024-05-06 12:43PM EDT | 57.50 | 1.45 | 1.30 | 1.40 | +0.15 | +11.54% | 40 | 4,652 | 50.10% |
| PZZA240517P00060000 | 2024-05-06 12:01PM EDT | 60.00 | 2.45 | 2.55 | 2.90 | -0.30 | -10.91% | 18 | 16,221 | 52.44% |
| PZZA240517P00062500 | 2024-05-06 12:14PM EDT | 62.50 | 4.40 | 4.20 | 5.20 | -0.11 | -2.44% | 4 | 1,673 | 60.94% |
| PZZA240517P00065000 | 2024-05-03 12:25PM EDT | 65.00 | 5.95 | 6.40 | 7.00 | 0.00 | - | 1 | 259 | 63.43% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 7.60 | 10.80 | 0.00 | - | 1 | 538 | 77.44% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 12.30 | 14.70 | 0.00 | - | 3 | 17 | 64.06% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 14.30 | 18.30 | 0.00 | - | 1 | 15 | 94.04% |
| 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.