Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621C00040000 | 2024-05-21 10:02AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| PZZA240621C00042500 | 2024-05-21 2:10PM EDT | 42.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| PZZA240621C00045000 | 2024-05-21 3:19PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 0.00% |
| PZZA240621C00047500 | 2024-05-21 3:26PM EDT | 47.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 26 | 861 | 0.00% |
| PZZA240621C00050000 | 2024-05-21 3:58PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 142 | 292 | 1.56% |
| PZZA240621C00052500 | 2024-05-21 3:59PM EDT | 52.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 206 | 2,774 | 6.25% |
| PZZA240621C00055000 | 2024-05-21 3:18PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 122 | 779 | 12.50% |
| PZZA240621C00057500 | 2024-05-21 2:56PM EDT | 57.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 173 | 592 | 12.50% |
| PZZA240621C00060000 | 2024-05-21 12:27PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 4,830 | 12.50% |
| PZZA240621C00062500 | 2024-05-20 2:33PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 25.00% |
| PZZA240621C00065000 | 2024-05-21 10:05AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,104 | 25.00% |
| PZZA240621C00067500 | 2024-05-20 9:30AM EDT | 67.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| PZZA240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| PZZA240621C00072500 | 2024-05-10 11:30AM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 25.00% |
| PZZA240621C00075000 | 2024-05-08 3:41PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621P00045000 | 2024-05-21 3:55PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 59 | 178 | 6.25% |
| PZZA240621P00047500 | 2024-05-21 3:54PM EDT | 47.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 69 | 929 | 3.13% |
| PZZA240621P00050000 | 2024-05-21 3:53PM EDT | 50.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,525 | 0.00% |
| PZZA240621P00052500 | 2024-05-21 1:44PM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 1,221 | 0.00% |
| PZZA240621P00055000 | 2024-05-21 1:34PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,161 | 0.00% |
| PZZA240621P00057500 | 2024-05-21 12:16PM EDT | 57.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 5 | 21,360 | 0.00% |
| PZZA240621P00060000 | 2024-05-21 12:34PM EDT | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PZZA240621P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA240621P00065000 | 2024-05-13 11:55AM EDT | 65.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 31 | 15 | 0.00% |
| PZZA240621P00067500 | 2024-04-24 3:42PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA240621P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.