Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116C00025000 | 2024-05-28 10:15AM EDT | 25.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA260116C00027500 | 2024-05-21 11:11AM EDT | 27.50 | 23.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PZZA260116C00030000 | 2024-05-24 9:47AM EDT | 30.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA260116C00032500 | 2024-05-28 3:59PM EDT | 32.50 | 17.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA260116C00035000 | 2024-05-23 2:23PM EDT | 35.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA260116C00037500 | 2024-05-24 11:48AM EDT | 37.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA260116C00040000 | 2024-05-23 11:30AM EDT | 40.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA260116C00045000 | 2024-05-24 10:08AM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PZZA260116C00047500 | 2024-05-17 1:08PM EDT | 47.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PZZA260116C00050000 | 2024-05-28 10:37AM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PZZA260116C00052500 | 2024-05-28 3:59PM EDT | 52.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PZZA260116C00055000 | 2024-05-23 11:35AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PZZA260116C00057500 | 2024-05-16 3:45PM EDT | 57.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PZZA260116C00060000 | 2024-05-22 2:46PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| PZZA260116C00062500 | 2024-05-07 9:45AM EDT | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA260116C00065000 | 2024-05-22 11:18AM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA260116C00067500 | 2024-05-17 9:43AM EDT | 67.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PZZA260116C00070000 | 2024-05-28 11:04AM EDT | 70.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA260116C00072500 | 2024-01-09 11:50AM EDT | 72.50 | 16.00 | 15.40 | 16.20 | 0.00 | - | 1 | 2 | 93.54% |
| PZZA260116C00075000 | 2024-05-20 11:21AM EDT | 75.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PZZA260116C00077500 | 2024-05-24 10:10AM EDT | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PZZA260116C00080000 | 2024-05-20 2:25PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PZZA260116C00082500 | 2024-01-05 11:34AM EDT | 82.50 | 10.60 | 11.70 | 14.50 | 0.00 | - | 1 | 1 | 88.78% |
| PZZA260116C00085000 | 2024-05-20 1:55PM EDT | 85.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA260116C00090000 | 2024-05-28 3:50PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA260116C00095000 | 2024-05-10 10:27AM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PZZA260116C00100000 | 2024-05-28 3:40PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PZZA260116C00105000 | 2024-05-22 10:08AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PZZA260116C00110000 | 2024-05-23 10:10AM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PZZA260116C00115000 | 2024-05-20 12:09PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA260116P00027500 | 2024-05-22 2:34PM EDT | 27.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PZZA260116P00030000 | 2024-05-20 11:06AM EDT | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PZZA260116P00032500 | 2024-05-24 12:34PM EDT | 32.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA260116P00035000 | 2024-05-28 10:10AM EDT | 35.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PZZA260116P00037500 | 2024-05-28 12:45PM EDT | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PZZA260116P00040000 | 2024-05-28 10:09AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PZZA260116P00042500 | 2024-05-13 1:04PM EDT | 42.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PZZA260116P00045000 | 2024-05-21 2:45PM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PZZA260116P00047500 | 2024-05-09 3:44PM EDT | 47.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA260116P00050000 | 2024-05-23 11:51AM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA260116P00052500 | 2024-05-16 3:35PM EDT | 52.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PZZA260116P00055000 | 2024-05-16 2:05PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA260116P00057500 | 2024-04-01 10:22AM EDT | 57.50 | 6.70 | 8.00 | 9.00 | 0.00 | - | - | 14 | 0.00% |
| PZZA260116P00060000 | 2024-05-17 1:08PM EDT | 60.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA260116P00062500 | 2024-04-12 9:46AM EDT | 62.50 | 10.02 | 11.50 | 14.50 | 0.00 | - | 1 | 13 | 0.00% |
| PZZA260116P00065000 | 2024-04-04 3:01PM EDT | 65.00 | 10.93 | 12.50 | 13.20 | 0.00 | - | 1 | 16 | 0.00% |
| PZZA260116P00067500 | 2024-04-01 3:02PM EDT | 67.50 | 10.70 | 12.80 | 13.50 | 0.00 | - | 1 | 10 | 0.00% |
| PZZA260116P00070000 | 2024-03-01 11:35AM EDT | 70.00 | 12.21 | 11.90 | 13.00 | 0.00 | - | 35 | 48 | 0.00% |
| PZZA260116P00072500 | 2024-01-08 1:22PM EDT | 72.50 | 13.20 | 11.90 | 12.50 | 0.00 | - | - | 6 | 0.00% |
| PZZA260116P00075000 | 2024-04-01 10:14AM EDT | 75.00 | 14.90 | 16.00 | 20.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.