UK markets open in 7 minutes
NIKKEI 225
39,134.79 +96.63 (+0.25%) HANG SENG
18,222.23 -144.72 (-0.79%) CRUDE OIL
77.80 +0.06 (+0.08%) GOLD FUTURES
2,319.70 -7.30 (-0.31%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,142.73 -1,406.33 (-2.58%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018C00035000 | 2024-06-03 3:48PM EDT | 35.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018C00037500 | 2024-06-04 1:24PM EDT | 37.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA241018C00042500 | 2024-05-23 10:47AM EDT | 42.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA241018C00045000 | 2024-06-10 3:35PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PZZA241018C00047500 | 2024-06-10 3:35PM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| PZZA241018C00050000 | 2024-06-10 1:24PM EDT | 50.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PZZA241018C00052500 | 2024-06-10 10:35AM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA241018C00055000 | 2024-06-10 10:21AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PZZA241018C00057500 | 2024-06-10 2:30PM EDT | 57.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PZZA241018C00060000 | 2024-06-10 10:13AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA241018C00062500 | 2024-06-05 12:47PM EDT | 62.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PZZA241018C00065000 | 2024-06-10 9:46AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| PZZA241018C00067500 | 2024-06-07 2:57PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PZZA241018C00070000 | 2024-06-07 12:42PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PZZA241018C00072500 | 2024-05-29 3:09PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PZZA241018C00075000 | 2024-05-28 9:57AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| PZZA241018C00077500 | 2024-05-16 1:41PM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PZZA241018C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PZZA241018C00085000 | 2024-05-08 3:34PM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 57.86% |
| PZZA241018C00090000 | 2024-04-03 2:47PM EDT | 90.00 | 0.80 | 0.05 | 2.20 | 0.00 | - | 91 | 30 | 78.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA241018P00030000 | 2024-05-23 11:21AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PZZA241018P00032500 | 2024-06-10 9:50AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PZZA241018P00035000 | 2024-06-10 2:41PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA241018P00037500 | 2024-06-10 9:44AM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA241018P00040000 | 2024-06-07 12:23PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA241018P00042500 | 2024-06-10 10:34AM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PZZA241018P00045000 | 2024-06-10 3:22PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| PZZA241018P00047500 | 2024-06-10 3:22PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PZZA241018P00050000 | 2024-06-07 12:00PM EDT | 50.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA241018P00052500 | 2024-06-10 12:58PM EDT | 52.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA241018P00055000 | 2024-06-10 10:39AM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA241018P00057500 | 2024-06-07 2:21PM EDT | 57.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PZZA241018P00060000 | 2024-06-07 12:47PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA241018P00062500 | 2024-05-22 12:10PM EDT | 62.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA241018P00065000 | 2024-05-31 12:28PM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PZZA241018P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 9.41 | 19.10 | 23.00 | 0.00 | - | 1 | 2 | 69.68% |
| PZZA241018P00070000 | 2024-03-19 12:39PM EDT | 70.00 | 6.20 | 10.60 | 11.20 | 0.00 | - | 2 | 9 | 0.00% |
| PZZA241018P00072500 | 2024-03-22 3:40PM EDT | 72.50 | 10.10 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA241018P00075000 | 2024-04-16 11:29AM EDT | 75.00 | 14.50 | 22.10 | 25.70 | 0.00 | - | 100 | 0 | 0.00% |
| PZZA241018P00077500 | 2024-04-30 3:22PM EDT | 77.50 | 16.70 | 29.00 | 33.00 | 0.00 | - | - | 0 | 52.44% |
© 2024 Yahoo. All rights reserved.