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 | 2024-06-04 9:58AM EDT | 30.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PZZA240621C00035000 | 2024-06-03 9:55AM EDT | 35.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PZZA240621C00037500 | 2024-05-21 10:13AM EDT | 37.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PZZA240621C00040000 | 2024-06-17 2:01PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PZZA240621C00042500 | 2024-06-06 12:53PM EDT | 42.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PZZA240621C00045000 | 2024-06-17 3:11PM EDT | 45.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 25 | 195 | 0.00% |
| PZZA240621C00047500 | 2024-06-18 3:53PM EDT | 47.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 62 | 1,188 | 0.00% |
| PZZA240621C00050000 | 2024-06-18 3:35PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 608 | 1,341 | 12.50% |
| PZZA240621C00052500 | 2024-06-18 2:12PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 2,556 | 25.00% |
| PZZA240621C00055000 | 2024-06-18 2:10PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,795 | 50.00% |
| PZZA240621C00057500 | 2024-06-12 11:07AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,585 | 50.00% |
| PZZA240621C00060000 | 2024-06-12 1:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4,828 | 50.00% |
| PZZA240621C00062500 | 2024-06-06 1:22PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 50.00% |
| PZZA240621C00065000 | 2024-05-29 10:17AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,106 | 50.00% |
| PZZA240621C00067500 | 2024-05-24 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 50.00% |
| PZZA240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 48 | 423.44% |
| PZZA240621C00072500 | 2024-05-10 11:30AM EDT | 72.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 245.31% |
| PZZA240621C00075000 | 2024-05-08 3:41PM EDT | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 367.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621P00037500 | 2024-05-30 2:35PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| PZZA240621P00040000 | 2024-06-18 11:01AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 50.00% |
| PZZA240621P00042500 | 2024-06-14 2:53PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| PZZA240621P00045000 | 2024-06-18 2:07PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 25.00% |
| PZZA240621P00047500 | 2024-06-18 3:35PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 1,440 | 6.25% |
| PZZA240621P00050000 | 2024-06-18 12:17PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 1,535 | 0.00% |
| PZZA240621P00052500 | 2024-06-18 12:17PM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,189 | 0.00% |
| PZZA240621P00055000 | 2024-06-17 1:47PM EDT | 55.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| PZZA240621P00057500 | 2024-06-07 11:01AM EDT | 57.50 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| PZZA240621P00060000 | 2024-05-21 12:34PM EDT | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240621P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 10.02 | 14.10 | 17.80 | 0.00 | - | 10 | 0 | 415.43% |
| 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 | 353.52% |
| PZZA240621P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.40 | 25.40 | 29.30 | 0.00 | - | - | 0 | 442.19% |
© 2024 Yahoo. All rights reserved.