UK markets open in 5 hours 23 minutes
NIKKEI 225
38,147.92 -126.13 (-0.33%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.16 +0.16 (+0.20%) GOLD FUTURES
2,333.20 +22.20 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
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 | 6.20 | 6.70 | 0.00 | - | - | 2 | 57.13% |
| PZZA240517C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 7.10 | 2.55 | 4.80 | 0.00 | - | 15 | 1 | 55.37% |
| PZZA240517C00060000 | 2024-05-01 11:31AM EDT | 60.00 | 2.60 | 2.45 | 2.70 | -1.60 | -38.10% | 25 | 35 | 43.41% |
| PZZA240517C00062500 | 2024-05-01 11:11AM EDT | 62.50 | 1.40 | 1.35 | 1.55 | -0.45 | -24.32% | 53 | 694 | 43.46% |
| PZZA240517C00065000 | 2024-05-01 2:29PM EDT | 65.00 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 112 | 530 | 43.26% |
| PZZA240517C00067500 | 2024-04-29 9:52AM EDT | 67.50 | 0.40 | 0.25 | 0.40 | -0.30 | -42.86% | 1 | 931 | 44.04% |
| PZZA240517C00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 103 | 45.31% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 89 | 86.28% |
| PZZA240517C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 21 | 95.65% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 63.28% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 2 | 114.75% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 131.10% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.87% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 29 | 29 | 183.50% |
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 | 2.15 | 0.00 | - | - | 1 | 135.45% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 4 | 117.68% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 51.17% |
| PZZA240517P00052500 | 2024-04-23 9:58AM EDT | 52.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 11 | 49.71% |
| PZZA240517P00055000 | 2024-04-29 3:00PM EDT | 55.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 2 | 601 | 47.51% |
| PZZA240517P00057500 | 2024-05-01 9:58AM EDT | 57.50 | 0.90 | 0.80 | 1.00 | +0.20 | +28.57% | 2 | 4,653 | 47.12% |
| PZZA240517P00060000 | 2024-05-01 12:50PM EDT | 60.00 | 1.95 | 1.70 | 1.90 | +0.65 | +50.00% | 37 | 15,882 | 46.44% |
| PZZA240517P00062500 | 2024-05-01 3:28PM EDT | 62.50 | 2.74 | 3.10 | 3.30 | +0.09 | +3.40% | 38 | 1,816 | 47.51% |
| PZZA240517P00065000 | 2024-04-30 9:34AM EDT | 65.00 | 5.78 | 4.50 | 5.50 | +1.70 | +41.67% | 2 | 309 | 58.20% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 5.20 | 7.60 | +0.29 | +4.10% | 1 | 539 | 62.65% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 8.10 | 10.30 | 0.00 | - | 6 | 19 | 79.93% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 9.80 | 13.60 | 0.00 | - | 3 | 17 | 50.68% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 12.20 | 15.50 | 0.00 | - | 1 | 15 | 107.13% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 90.63% |
© 2024 Yahoo. All rights reserved.