Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117C00025000 | 2024-05-22 1:22PM EDT | 25.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PZZA250117C00030000 | 2024-05-23 12:51PM EDT | 30.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PZZA250117C00035000 | 2024-05-24 3:59PM EDT | 35.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PZZA250117C00040000 | 2024-05-24 2:43PM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| PZZA250117C00042500 | 2024-05-22 1:18PM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PZZA250117C00045000 | 2024-05-21 12:02PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PZZA250117C00047500 | 2024-05-28 11:38AM EDT | 47.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.39% |
| PZZA250117C00050000 | 2024-05-28 3:35PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 61 | 426 | 1.56% |
| PZZA250117C00052500 | 2024-05-28 3:50PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 105 | 3.13% |
| PZZA250117C00055000 | 2024-05-28 3:40PM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 6.25% |
| PZZA250117C00057500 | 2024-05-23 11:13AM EDT | 57.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| PZZA250117C00060000 | 2024-05-28 3:37PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 74 | 180 | 6.25% |
| PZZA250117C00062500 | 2024-05-28 3:50PM EDT | 62.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 6.25% |
| PZZA250117C00065000 | 2024-05-22 11:31AM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 6.25% |
| PZZA250117C00067500 | 2024-05-28 9:44AM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| PZZA250117C00070000 | 2024-05-28 9:57AM EDT | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| PZZA250117C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 12.50% |
| PZZA250117C00075000 | 2024-05-23 11:47AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 246 | 458 | 12.50% |
| PZZA250117C00077500 | 2024-05-16 2:25PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| PZZA250117C00080000 | 2024-05-28 2:45PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 200 | 3,235 | 12.50% |
| PZZA250117C00082500 | 2024-05-09 3:08PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 25 | 12.50% |
| PZZA250117C00085000 | 2024-05-23 1:40PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| PZZA250117C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| PZZA250117C00095000 | 2024-04-05 3:45PM EDT | 95.00 | 1.09 | 0.30 | 1.45 | 0.00 | - | 1 | 10 | 57.93% |
| PZZA250117C00100000 | 2024-04-02 3:20PM EDT | 100.00 | 1.05 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 50.83% |
| PZZA250117C00105000 | 2024-04-04 12:50PM EDT | 105.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 18 | 67.70% |
| PZZA250117C00110000 | 2024-04-01 1:11PM EDT | 110.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 10 | 70.36% |
| PZZA250117C00115000 | 2024-04-29 12:52PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250117P00025000 | 2024-05-21 3:32PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| PZZA250117P00027500 | 2024-05-20 2:24PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 75 | 12.50% |
| PZZA250117P00030000 | 2024-05-22 12:10PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| PZZA250117P00032500 | 2024-05-21 12:17PM EDT | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 12.50% |
| PZZA250117P00035000 | 2024-05-22 12:22PM EDT | 35.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 6.25% |
| PZZA250117P00037500 | 2024-05-23 11:51AM EDT | 37.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 6.25% |
| PZZA250117P00040000 | 2024-05-28 1:55PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 200 | 387 | 6.25% |
| PZZA250117P00042500 | 2024-05-28 10:07AM EDT | 42.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| PZZA250117P00045000 | 2024-05-28 3:27PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 56 | 172 | 1.56% |
| PZZA250117P00047500 | 2024-05-28 1:03PM EDT | 47.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| PZZA250117P00050000 | 2024-05-28 1:08PM EDT | 50.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 274 | 0.00% |
| PZZA250117P00052500 | 2024-05-20 3:40PM EDT | 52.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| PZZA250117P00055000 | 2024-05-23 2:48PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 354 | 0.00% |
| PZZA250117P00057500 | 2024-05-23 2:37PM EDT | 57.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 14 | 377 | 0.00% |
| PZZA250117P00060000 | 2024-05-23 11:52AM EDT | 60.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| PZZA250117P00062500 | 2024-05-16 11:07AM EDT | 62.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PZZA250117P00065000 | 2024-05-28 11:33AM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| PZZA250117P00067500 | 2024-05-14 1:22PM EDT | 67.50 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| PZZA250117P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| PZZA250117P00072500 | 2024-04-16 10:44AM EDT | 72.50 | 13.30 | 21.10 | 21.80 | 0.00 | - | 1 | 8 | 0.00% |
| PZZA250117P00075000 | 2024-05-17 10:44AM EDT | 75.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PZZA250117P00077500 | 2024-01-19 10:57AM EDT | 77.50 | 10.73 | 11.20 | 12.30 | 0.00 | - | 80 | 90 | 0.00% |
| PZZA250117P00080000 | 2024-04-18 10:10AM EDT | 80.00 | 20.20 | 26.80 | 30.70 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA250117P00082500 | 2023-12-15 11:41AM EDT | 82.50 | 14.30 | 15.40 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00085000 | 2024-04-08 10:23AM EDT | 85.00 | 21.90 | 25.40 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| PZZA250117P00095000 | 2023-12-07 12:31PM EDT | 95.00 | 26.00 | 26.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| PZZA250117P00105000 | 2024-04-09 10:38AM EDT | 105.00 | 41.05 | 49.90 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.