UK markets open in 4 hours 34 minutes
NIKKEI 225
39,161.43 +123.27 (+0.32%) HANG SENG
18,028.72 -338.23 (-1.84%) CRUDE OIL
77.70 -0.04 (-0.05%) GOLD FUTURES
2,316.60 -10.40 (-0.45%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,539.32 -1,234.16 (-2.25%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.00 | 17.50 | 0.00 | - | 2 | 0 | 197.17% |
| PZZA240621C00035000 | 2024-06-03 9:55AM EDT | 35.00 | 12.38 | 10.00 | 13.00 | 0.00 | - | 1 | 2 | 174.02% |
| PZZA240621C00037500 | 2024-05-21 10:13AM EDT | 37.50 | 12.34 | 7.50 | 10.90 | 0.00 | - | - | 2 | 164.55% |
| PZZA240621C00040000 | 2024-06-06 10:38AM EDT | 40.00 | 7.20 | 5.40 | 8.90 | 0.00 | - | 1 | 21 | 69.04% |
| PZZA240621C00042500 | 2024-06-06 12:53PM EDT | 42.50 | 4.74 | 3.60 | 6.60 | 0.00 | - | 3 | 6 | 71.63% |
| PZZA240621C00045000 | 2024-06-07 10:18AM EDT | 45.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 6 | 196 | 45.02% |
| PZZA240621C00047500 | 2024-06-10 2:19PM EDT | 47.50 | 1.01 | 0.90 | 1.05 | -0.14 | -12.17% | 36 | 1,481 | 40.23% |
| PZZA240621C00050000 | 2024-06-10 3:06PM EDT | 50.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 191 | 1,029 | 40.92% |
| PZZA240621C00052500 | 2024-06-10 11:08AM EDT | 52.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 311 | 2,677 | 46.48% |
| PZZA240621C00055000 | 2024-06-10 10:54AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 1,769 | 52.34% |
| PZZA240621C00057500 | 2024-06-06 2:44PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,586 | 59.38% |
| PZZA240621C00060000 | 2024-06-07 2:13PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 4,828 | 63.28% |
| PZZA240621C00062500 | 2024-06-06 1:22PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 335 | 71.88% |
| PZZA240621C00065000 | 2024-05-29 10:17AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,106 | 88.28% |
| PZZA240621C00067500 | 2024-05-24 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 125 | 137.70% |
| PZZA240621C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 48 | 169.73% |
| PZZA240621C00072500 | 2024-05-10 11:30AM EDT | 72.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 112.11% |
| PZZA240621C00075000 | 2024-05-08 3:41PM EDT | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 166.41% |
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 | 0.75 | 0.00 | - | 4 | 6 | 103.03% |
| PZZA240621P00040000 | 2024-06-06 12:35PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 80.18% |
| PZZA240621P00042500 | 2024-06-10 3:16PM EDT | 42.50 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 5 | 189 | 47.07% |
| PZZA240621P00045000 | 2024-06-10 1:48PM EDT | 45.00 | 0.50 | 0.40 | 0.55 | -0.01 | -1.96% | 36 | 354 | 40.63% |
| PZZA240621P00047500 | 2024-06-10 1:29PM EDT | 47.50 | 1.40 | 1.35 | 1.55 | -0.05 | -3.45% | 20 | 0 | 38.09% |
| PZZA240621P00050000 | 2024-06-10 11:06AM EDT | 50.00 | 3.75 | 3.20 | 3.40 | +0.17 | +4.75% | 2 | 1,547 | 40.04% |
| PZZA240621P00052500 | 2024-06-10 3:16PM EDT | 52.50 | 5.56 | 4.20 | 5.90 | +0.76 | +15.83% | 1 | 1,220 | 57.81% |
| PZZA240621P00055000 | 2024-06-07 9:56AM EDT | 55.00 | 8.48 | 7.50 | 10.10 | 0.00 | - | 2 | 864 | 94.14% |
| PZZA240621P00057500 | 2024-06-07 11:01AM EDT | 57.50 | 9.88 | 10.40 | 10.80 | 0.00 | - | 1 | 145 | 55.08% |
| PZZA240621P00060000 | 2024-05-21 12:34PM EDT | 60.00 | 10.65 | 11.10 | 13.50 | 0.00 | - | 1 | 0 | 107.23% |
| PZZA240621P00062500 | 2024-05-15 10:45AM EDT | 62.50 | 10.02 | 13.60 | 17.60 | 0.00 | - | 10 | 0 | 73.44% |
| PZZA240621P00065000 | 2024-05-22 3:04PM EDT | 65.00 | 14.20 | 16.40 | 19.70 | 0.00 | - | 51 | 0 | 193.85% |
| PZZA240621P00067500 | 2024-04-24 3:42PM EDT | 67.50 | 5.00 | 17.90 | 21.60 | 0.00 | - | - | 0 | 178.71% |
| PZZA240621P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.40 | 25.40 | 29.30 | 0.00 | - | - | 0 | 222.27% |
© 2024 Yahoo. All rights reserved.