NasdaqGS - Delayed Quote • USD
Papa John's International, Inc. (PZZA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00057500 | 4/24/2024 3:50 PM | 57.5 | 7.10 | 5.90 | 6.30 | 0.00 | 0.00% | 15 | 1 | 44.97% |
| PZZA240517C00060000 | 4/25/2024 4:11 PM | 60 | 4.20 | 3.90 | 4.20 | 0.00 | 0.00% | 10 | 35 | 39.55% |
| PZZA240517C00062500 | 4/26/2024 3:03 PM | 62.5 | 3.10 | 2.40 | 2.60 | 0.70 | 29.17% | 2 | 702 | 38.09% |
| PZZA240517C00065000 | 4/26/2024 3:24 PM | 65 | 1.40 | 1.30 | 1.45 | -0.30 | -17.65% | 4 | 531 | 37.13% |
| PZZA240517C00067500 | 4/26/2024 5:48 PM | 67.5 | 0.65 | 0.60 | 0.70 | -0.04 | -5.80% | 2 | 928 | 35.99% |
| PZZA240517C00070000 | 4/24/2024 7:34 PM | 70 | 0.32 | 0.20 | 0.30 | -0.18 | -36.00% | 1 | 103 | 35.35% |
| PZZA240517C00072500 | 4/26/2024 5:48 PM | 72.5 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 2 | 88 | 36.91% |
| PZZA240517C00075000 | 4/24/2024 7:34 PM | 75 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 21 | 40.43% |
| PZZA240517C00077500 | 4/2/2024 4:08 PM | 77.5 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 41.60% |
| PZZA240517C00080000 | 4/4/2024 7:58 PM | 80 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 2 | 67.97% |
| PZZA240517C00085000 | 4/18/2024 5:13 PM | 85 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 80.57% |
| PZZA240517C00090000 | 3/20/2024 2:18 PM | 90 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 91.89% |
| PZZA240517C00105000 | 4/19/2024 5:39 PM | 105 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 29 | 121.00% |
| 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 | 0.75 | 0.00 | 0.00% | - | 1 | 95.41% |
| 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 | 2.15 | 0.00 | 0.00% | 1 | 2 | 96.73% |
| PZZA240517P00052500 | 4/23/2024 1:58 PM | 52.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 59.18% |
| PZZA240517P00055000 | 4/26/2024 5:48 PM | 55 | 0.22 | 0.15 | 0.25 | 0.07 | 46.67% | 4 | 601 | 42.68% |
| PZZA240517P00057500 | 4/26/2024 7:05 PM | 57.5 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 2 | 4,674 | 41.07% |
| PZZA240517P00060000 | 4/26/2024 7:46 PM | 60 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 16 | 15,883 | 41.50% |
| PZZA240517P00062500 | 4/26/2024 7:52 PM | 62.5 | 2.10 | 1.95 | 2.20 | 0.50 | 31.25% | 66 | 1,851 | 41.43% |
| PZZA240517P00065000 | 4/26/2024 7:37 PM | 65 | 3.42 | 3.30 | 3.60 | 0.32 | 10.32% | 8 | 297 | 41.43% |
| PZZA240517P00067500 | 4/17/2024 7:45 PM | 67.5 | 7.07 | 4.50 | 7.10 | 0.00 | 0.00% | 2 | 539 | 73.19% |
| PZZA240517P00070000 | 4/3/2024 1:41 PM | 70 | 5.80 | 7.20 | 7.90 | 0.00 | 0.00% | 6 | 19 | 53.32% |
| PZZA240517P00072500 | 4/9/2024 4:57 PM | 72.5 | 8.70 | 7.80 | 12.00 | 0.00 | 0.00% | 3 | 17 | 50.15% |
| PZZA240517P00075000 | 4/25/2024 3:29 PM | 75 | 12.30 | 10.20 | 14.30 | 0.00 | 0.00% | 1 | 15 | 53.03% |
| PZZA240517P00080000 | 3/21/2024 2:19 PM | 80 | 13.00 | 15.70 | 19.50 | 0.00 | 0.00% | - | 1 | 79.79% |
Related Tickers
DPZ Domino's Pizza, Inc.
499.07
+0.87%
JACK Jack in the Box Inc.
58.79
+0.60%
DIN Dine Brands Global, Inc.
45.17
-1.12%
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%
CAKE The Cheesecake Factory Incorporated
35.36
+1.36%
EAT Brinker International, Inc.
48.83
+1.16%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
WING Wingstop Inc.
382.56
+3.42%