NasdaqGS - Delayed Quote • USD
Papa John's International, Inc. (PZZA)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240419C00037500 | 3/22/2024 5:44 PM | 37.5 | 28.56 | 23.30 | 25.80 | 0.00 | 0.00% | 4 | 4 | 737.50% |
| PZZA240419C00045000 | 11/2/2023 2:47 PM | 45 | 17.80 | 21.90 | 25.30 | 0.00 | 0.00% | - | 0 | 1,189.45% |
| PZZA240419C00050000 | 2/6/2024 3:16 PM | 50 | 22.09 | 20.10 | 22.40 | 0.00 | 0.00% | 1 | 1 | 1,228.71% |
| PZZA240419C00055000 | 11/1/2023 2:19 PM | 55 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PZZA240419C00057500 | 4/9/2024 3:05 PM | 57.5 | 6.90 | 4.30 | 5.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PZZA240419C00060000 | 4/19/2024 5:00 PM | 60 | 2.21 | 2.10 | 2.70 | 1.27 | 135.11% | 1 | 28 | 76.95% |
| PZZA240419C00062500 | 4/19/2024 5:49 PM | 62.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 48 | 7.62% |
| PZZA240419C00065000 | 4/19/2024 4:58 PM | 65 | 0.09 | 0.00 | 0.20 | 0.06 | 200.00% | 2 | 124 | 59.77% |
| PZZA240419C00067500 | 4/18/2024 7:14 PM | 67.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 159 | 141.80% |
| PZZA240419C00070000 | 4/18/2024 1:30 PM | 70 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 177 | 104.69% |
| PZZA240419C00072500 | 4/9/2024 7:27 PM | 72.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 156 | 131.25% |
| PZZA240419C00075000 | 4/18/2024 4:32 PM | 75 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 29 | 846 | 156.25% |
| PZZA240419C00077500 | 4/15/2024 6:59 PM | 77.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 861 | 198.44% |
| PZZA240419C00080000 | 4/15/2024 5:05 PM | 80 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 224 | 321.48% |
| PZZA240419C00082500 | 4/1/2024 4:51 PM | 82.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 336 | 321.88% |
| PZZA240419C00085000 | 4/18/2024 5:28 PM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 38 | 243.75% |
| PZZA240419C00087500 | 4/18/2024 5:13 PM | 87.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 57 | 405.47% |
| PZZA240419C00090000 | 2/29/2024 5:02 PM | 90 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 340 | 430.47% |
| PZZA240419C00095000 | 3/28/2024 2:18 PM | 95 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 99 | 109 | 416.41% |
| PZZA240419C00100000 | 4/18/2024 5:10 PM | 100 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 36 | 457.03% |
| PZZA240419C00105000 | 12/4/2023 7:31 PM | 105 | 0.19 | 0.10 | 0.30 | 0.00 | 0.00% | 10 | 0 | 505.47% |
| PZZA240419C00110000 | 1/26/2024 6:59 PM | 110 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 8 | 749.61% |
| PZZA240419C00115000 | 12/14/2023 8:03 PM | 115 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 13 | 638.28% |
| PZZA240419C00120000 | 12/14/2023 8:05 PM | 120 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 60 | 672.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240419P00032500 | 11/8/2023 6:18 PM | 32.5 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | - | 6 | 852.34% |
| PZZA240419P00037500 | 11/2/2023 2:31 PM | 37.5 | 0.50 | 0.10 | 0.25 | 0.00 | 0.00% | - | 1 | 532.03% |
| PZZA240419P00040000 | 4/1/2024 3:22 PM | 40 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 6 | 460.94% |
| PZZA240419P00042500 | 3/12/2024 6:55 PM | 42.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 23 | 312.50% |
| PZZA240419P00045000 | 12/15/2023 8:41 PM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 428.13% |
| PZZA240419P00047500 | 4/18/2024 5:40 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 17 | 229.69% |
| PZZA240419P00050000 | 4/17/2024 5:21 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 190.63% |
| PZZA240419P00055000 | 4/18/2024 5:08 PM | 55 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 225 | 117.19% |
| PZZA240419P00057500 | 4/15/2024 3:45 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 106 | 81.25% |
| PZZA240419P00060000 | 4/19/2024 1:50 PM | 60 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 615 | 52.34% |
| PZZA240419P00062500 | 4/19/2024 7:44 PM | 62.5 | 0.17 | 0.10 | 0.25 | -1.10 | -86.61% | 21,538 | 22,325 | 19.14% |
| PZZA240419P00065000 | 4/19/2024 7:25 PM | 65 | 2.87 | 2.50 | 3.00 | -1.03 | -26.41% | 9 | 420 | 79.88% |
| PZZA240419P00067500 | 4/17/2024 6:47 PM | 67.5 | 6.30 | 4.70 | 6.60 | 0.00 | 0.00% | 1,062 | 346 | 173.44% |
| PZZA240419P00070000 | 4/17/2024 6:13 PM | 70 | 8.90 | 7.10 | 8.60 | 0.00 | 0.00% | 200 | 4 | 180.47% |
| PZZA240419P00072500 | 4/17/2024 5:45 PM | 72.5 | 11.15 | 8.40 | 11.00 | 0.00 | 0.00% | 1 | 0 | 302.73% |
| PZZA240419P00075000 | 4/18/2024 4:33 PM | 75 | 14.10 | 12.40 | 14.60 | 0.00 | 0.00% | 6 | 0 | 343.95% |
| PZZA240419P00077500 | 4/11/2024 4:49 PM | 77.5 | 14.50 | 13.50 | 17.30 | 0.00 | 0.00% | 2 | 0 | 295.31% |
| PZZA240419P00080000 | 4/10/2024 6:17 PM | 80 | 18.40 | 16.60 | 19.80 | 0.00 | 0.00% | 21 | 0 | 376.56% |
| PZZA240419P00082500 | 2/7/2024 3:55 PM | 82.5 | 10.40 | 10.60 | 12.80 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| PZZA240419P00085000 | 11/21/2023 6:27 PM | 85 | 18.70 | 11.30 | 13.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PZZA240419P00090000 | 9/11/2023 2:26 PM | 90 | 14.90 | 24.50 | 26.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| PZZA240419P00095000 | 9/26/2023 2:35 PM | 95 | 26.80 | 31.30 | 34.50 | 0.00 | 0.00% | 2 | 2 | 484.38% |
| PZZA240419P00110000 | 10/20/2023 5:25 PM | 110 | 44.30 | 41.20 | 46.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
DPZ Domino's Pizza, Inc.
473.59
-1.68%
JACK Jack in the Box Inc.
59.64
+2.54%
SHAK Shake Shack Inc.
94.41
-0.86%
WEN The Wendy's Company
19.25
+1.32%
YUM Yum! Brands, Inc.
138.56
+0.50%
CAKE The Cheesecake Factory Incorporated
34.00
+0.56%
DIN Dine Brands Global, Inc.
43.35
+1.21%
DENN Denny's Corporation
8.17
+1.36%
RRGB Red Robin Gourmet Burgers, Inc.
6.40
+6.67%
WING Wingstop Inc.
347.37
-2.53%