Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719C00032500 | 2024-05-23 12:28PM EDT | 32.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA240719C00035000 | 2024-03-21 12:34PM EDT | 35.00 | 33.45 | 25.90 | 29.60 | 0.00 | - | - | 2 | 372.02% |
| PZZA240719C00040000 | 2024-05-24 9:48AM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA240719C00042500 | 2024-05-28 2:46PM EDT | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA240719C00045000 | 2024-05-24 1:35PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PZZA240719C00047500 | 2024-05-28 3:52PM EDT | 47.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| PZZA240719C00050000 | 2024-05-28 3:37PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| PZZA240719C00052500 | 2024-05-28 3:55PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| PZZA240719C00055000 | 2024-05-28 1:52PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PZZA240719C00057500 | 2024-05-28 3:38PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PZZA240719C00060000 | 2024-05-28 3:49PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PZZA240719C00062500 | 2024-05-21 11:14AM EDT | 62.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PZZA240719C00065000 | 2024-05-23 12:05PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240719C00067500 | 2024-05-23 11:32AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PZZA240719C00070000 | 2024-05-20 10:21AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PZZA240719C00072500 | 2024-05-09 2:43PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PZZA240719C00075000 | 2024-05-08 3:35PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240719C00077500 | 2024-05-21 10:54AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PZZA240719C00080000 | 2024-04-23 11:56AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 25.00% |
| PZZA240719C00082500 | 2024-04-10 9:32AM EDT | 82.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 87.30% |
| PZZA240719C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 90.72% |
| PZZA240719C00090000 | 2024-05-13 2:33PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PZZA240719C00095000 | 2024-05-13 2:33PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PZZA240719C00100000 | 2024-03-06 10:45AM EDT | 100.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 33 | 94.14% |
| PZZA240719C00105000 | 2023-12-26 11:44AM EDT | 105.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 2 | 131.64% |
| PZZA240719C00115000 | 2024-01-26 2:59PM EDT | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 118.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240719P00035000 | 2023-11-27 11:38AM EDT | 35.00 | 0.27 | 0.00 | 2.60 | 0.00 | - | - | 6 | 86.87% |
| PZZA240719P00037500 | 2024-05-24 12:16PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PZZA240719P00040000 | 2024-05-28 11:20AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PZZA240719P00042500 | 2024-05-28 10:02AM EDT | 42.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PZZA240719P00045000 | 2024-05-28 3:19PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PZZA240719P00047500 | 2024-05-28 3:19PM EDT | 47.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PZZA240719P00050000 | 2024-05-28 11:06AM EDT | 50.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PZZA240719P00052500 | 2024-05-24 3:10PM EDT | 52.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PZZA240719P00055000 | 2024-05-21 11:50AM EDT | 55.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA240719P00057500 | 2024-05-24 11:23AM EDT | 57.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA240719P00060000 | 2024-05-28 11:11AM EDT | 60.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA240719P00062500 | 2024-05-22 11:31AM EDT | 62.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PZZA240719P00065000 | 2024-05-20 10:00AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA240719P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA240719P00070000 | 2024-05-22 3:04PM EDT | 70.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PZZA240719P00072500 | 2024-03-21 1:51PM EDT | 72.50 | 7.70 | 10.70 | 11.30 | 0.00 | - | 3 | 23 | 0.00% |
| PZZA240719P00075000 | 2024-03-20 11:58AM EDT | 75.00 | 7.00 | 12.00 | 14.80 | 0.00 | - | 3 | 12 | 0.00% |
| PZZA240719P00077500 | 2024-05-21 10:51AM EDT | 77.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240719P00080000 | 2024-04-11 11:29AM EDT | 80.00 | 17.10 | 25.00 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA240719P00082500 | 2024-01-04 1:57PM EDT | 82.50 | 13.70 | 11.10 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| PZZA240719P00085000 | 2024-04-01 2:02PM EDT | 85.00 | 17.10 | 22.20 | 25.80 | 0.00 | - | 1 | 3 | 0.00% |
| PZZA240719P00090000 | 2023-12-15 11:22AM EDT | 90.00 | 17.30 | 19.00 | 19.60 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.