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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621C00030000 | 2024-05-22 1:58PM EDT | 30.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PZZA240621C00037500 | 2024-05-21 10:13AM EDT | 37.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PZZA240621C00040000 | 2024-05-21 10:02AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| PZZA240621C00042500 | 2024-05-28 9:44AM EDT | 42.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PZZA240621C00045000 | 2024-05-28 3:27PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 186 | 207 | 0.00% |
| PZZA240621C00047500 | 2024-05-28 3:45PM EDT | 47.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 157 | 1,226 | 0.78% |
| PZZA240621C00050000 | 2024-05-28 3:58PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 778 | 1,537 | 6.25% |
| PZZA240621C00052500 | 2024-05-28 3:48PM EDT | 52.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 182 | 2,698 | 12.50% |
| PZZA240621C00055000 | 2024-05-28 3:32PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 1,046 | 12.50% |
| PZZA240621C00057500 | 2024-05-28 1:21PM EDT | 57.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 1,618 | 25.00% |
| PZZA240621C00060000 | 2024-05-28 12:19PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 4,855 | 25.00% |
| PZZA240621C00062500 | 2024-05-28 9:41AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 25.00% |
| PZZA240621C00065000 | 2024-05-28 12:00PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,107 | 25.00% |
| PZZA240621C00067500 | 2024-05-24 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 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 | 50.00% |
| PZZA240621C00075000 | 2024-05-08 3:41PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621P00037500 | 2024-05-24 10:55AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PZZA240621P00040000 | 2024-05-28 1:19PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 96 | 12.50% |
| PZZA240621P00042500 | 2024-05-28 3:29PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 12.50% |
| PZZA240621P00045000 | 2024-05-28 3:51PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 70 | 284 | 6.25% |
| PZZA240621P00047500 | 2024-05-28 3:52PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 621 | 1,034 | 0.00% |
| PZZA240621P00050000 | 2024-05-28 3:59PM EDT | 50.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 13 | 1,539 | 0.00% |
| PZZA240621P00052500 | 2024-05-28 3:33PM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,223 | 0.00% |
| PZZA240621P00055000 | 2024-05-24 9:56AM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,121 | 0.00% |
| PZZA240621P00057500 | 2024-05-23 12:40PM EDT | 57.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 21,294 | 6,307 | 0.00% |
| PZZA240621P00060000 | 2024-05-21 12:34PM EDT | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA240621P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA240621P00065000 | 2024-05-22 3:04PM EDT | 65.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PZZA240621P00067500 | 2024-04-24 3:42PM EDT | 67.50 | 5.00 | 17.90 | 21.60 | 0.00 | - | - | 0 | 127.93% |
| PZZA240621P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.40 | 25.40 | 29.30 | 0.00 | - | - | 0 | 157.57% |
© 2024 Yahoo. All rights reserved.