NasdaqGS - Delayed Quote • USD
Papa John's International, Inc. (PZZA)
At close: April 26 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00055000 | 4/23/2024 1:50 PM | 55 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| PZZA240517C00057500 | 4/24/2024 3:50 PM | 57.5 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1 | 0.00% |
| PZZA240517C00060000 | 4/25/2024 4:11 PM | 60 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 35 | 0.00% |
| PZZA240517C00062500 | 4/26/2024 3:03 PM | 62.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 702 | 0.00% |
| PZZA240517C00065000 | 4/26/2024 3:24 PM | 65 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 530 | 3.13% |
| PZZA240517C00067500 | 4/26/2024 5:48 PM | 67.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 929 | 6.25% |
| PZZA240517C00070000 | 4/26/2024 1:55 PM | 70 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 103 | 12.50% |
| PZZA240517C00072500 | 4/26/2024 5:48 PM | 72.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 12.50% |
| PZZA240517C00075000 | 4/24/2024 7:34 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 12.50% |
| PZZA240517C00077500 | 4/2/2024 4:08 PM | 77.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| PZZA240517C00080000 | 4/4/2024 7:58 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 25.00% |
| PZZA240517C00085000 | 4/18/2024 5:13 PM | 85 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| PZZA240517C00090000 | 3/20/2024 2:18 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 96.68% |
| PZZA240517C00105000 | 4/19/2024 5:39 PM | 105 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 29 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517P00045000 | 4/18/2024 5:10 PM | 45 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| PZZA240517P00047500 | 4/18/2024 5:40 PM | 47.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| PZZA240517P00050000 | 4/15/2024 1:53 PM | 50 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| PZZA240517P00052500 | 4/23/2024 1:58 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 25.00% |
| PZZA240517P00055000 | 4/26/2024 5:48 PM | 55 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 600 | 12.50% |
| PZZA240517P00057500 | 4/26/2024 7:05 PM | 57.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,675 | 12.50% |
| PZZA240517P00060000 | 4/26/2024 7:53 PM | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 15,879 | 6.25% |
| PZZA240517P00062500 | 4/26/2024 7:52 PM | 62.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 1,818 | 1.56% |
| PZZA240517P00065000 | 4/26/2024 7:37 PM | 65 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 297 | 0.00% |
| PZZA240517P00067500 | 4/17/2024 7:45 PM | 67.5 | 7.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 539 | 0.00% |
| PZZA240517P00070000 | 4/3/2024 1:41 PM | 70 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 19 | 0.00% |
| PZZA240517P00072500 | 4/9/2024 4:57 PM | 72.5 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 0.00% |
| PZZA240517P00075000 | 4/25/2024 3:29 PM | 75 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| PZZA240517P00080000 | 3/21/2024 2:19 PM | 80 | 13.00 | 15.70 | 19.50 | 0.00 | 0.00% | - | 1 | 83.89% |
Related Tickers
JACK Jack in the Box Inc.
58.79
+0.60%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%
DIN Dine Brands Global, Inc.
45.17
-1.12%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%
EAT Brinker International, Inc.
48.83
+1.16%
WEN The Wendy's Company
20.14
+1.61%
YUM Yum! Brands, Inc.
141.77
+0.15%
QSR Restaurant Brands International Inc.
73.82
+1.03%