39.57
+0.49
+(1.25%)
At close: January 31 at 4:00:01 PM EST
39.21
-0.36
(-0.91%)
After hours: January 31 at 7:52:52 PM EST
| Contract name | Last trade date (EST) | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250221C00030000 | 1/17/2025 3:51 PM | 30 | 6.20 | 7.70 | 11.60 | 0.00 | 0.00% | - | 0 | 66.41% |
| PZZA250221C00032500 | 1/30/2025 9:51 AM | 32.5 | 6.35 | 6.90 | 7.50 | 0.00 | 0.00% | 10 | 19 | 55.27% |
| PZZA250221C00035000 | 1/31/2025 12:45 PM | 35 | 4.91 | 4.70 | 4.90 | 0.61 | 14.19% | 1 | 253 | 50.00% |
| PZZA250221C00037500 | 1/31/2025 12:19 PM | 37.5 | 2.75 | 1.75 | 2.95 | 0.65 | 30.95% | 2 | 609 | 47.85% |
| PZZA250221C00040000 | 1/31/2025 3:05 PM | 40 | 1.35 | 1.35 | 1.65 | 0.14 | 11.57% | 54 | 609 | 50.00% |
| PZZA250221C00042500 | 1/31/2025 12:49 PM | 42.5 | 0.60 | 0.60 | 0.75 | 0.05 | 9.09% | 9 | 595 | 48.54% |
| PZZA250221C00045000 | 1/31/2025 3:11 PM | 45 | 0.25 | 0.20 | 0.35 | 0.01 | 4.17% | 25 | 874 | 50.49% |
| PZZA250221C00047500 | 1/31/2025 3:11 PM | 47.5 | 0.12 | 0.05 | 0.75 | 0.01 | 9.09% | 24 | 153 | 66.50% |
| PZZA250221C00050000 | 1/31/2025 1:49 PM | 50 | 0.10 | 0.05 | 0.15 | 0.05 | 100.00% | 1 | 271 | 57.62% |
| PZZA250221C00052500 | 1/28/2025 10:17 AM | 52.5 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 50 | 82.23% |
| PZZA250221C00055000 | 1/27/2025 9:38 AM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 13 | 61.33% |
| Contract name | Last trade date (EST) | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250221P00027500 | 1/22/2025 9:34 AM | 27.5 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 181 | 100.20% |
| PZZA250221P00030000 | 1/28/2025 3:57 PM | 30 | 0.11 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 286 | 80.27% |
| PZZA250221P00032500 | 1/31/2025 3:02 PM | 32.5 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 34 | 520 | 57.23% |
| PZZA250221P00035000 | 1/31/2025 3:02 PM | 35 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 26 | 1,322 | 55.66% |
| PZZA250221P00037500 | 1/31/2025 3:34 PM | 37.5 | 1.17 | 1.00 | 1.15 | -0.04 | -3.31% | 35 | 451 | 53.86% |
| PZZA250221P00040000 | 1/31/2025 2:25 PM | 40 | 2.35 | 2.15 | 2.30 | -0.30 | -11.32% | 3 | 674 | 53.96% |
| PZZA250221P00042500 | 1/31/2025 11:49 AM | 42.5 | 4.15 | 3.90 | 4.10 | -0.06 | -1.43% | 9 | 179 | 58.45% |
| PZZA250221P00045000 | 1/27/2025 1:30 PM | 45 | 6.54 | 6.00 | 6.20 | 0.00 | 0.00% | 2 | 63 | 63.48% |
| PZZA250221P00047500 | 1/14/2025 9:56 AM | 47.5 | 9.80 | 8.30 | 8.80 | 0.00 | 0.00% | 1 | 8 | 76.47% |
| PZZA250221P00050000 | 1/16/2025 11:31 AM | 50 | 14.26 | 10.80 | 11.20 | 0.00 | 0.00% | 1 | 64 | 87.40% |
| PZZA250221P00052500 | 1/21/2025 9:53 AM | 52.5 | 16.70 | 11.80 | 14.60 | 0.00 | 0.00% | 1 | 3 | 81.84% |
| PZZA250221P00055000 | 1/23/2025 11:32 AM | 55 | 15.20 | 14.30 | 18.00 | 0.00 | 0.00% | - | 1 | 117.58% |
Related tickers
WEN The Wendy's Company
14.83
-0.40%
JACK Jack in the Box Inc.
39.19
-1.63%
YUM Yum! Brands, Inc.
130.50
-0.18%
DPZ Domino's Pizza, Inc.
449.12
-0.37%
QSR Restaurant Brands International Inc.
61.54
-1.49%
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
CBRL Cracker Barrel Old Country Store, Inc.
64.98
+0.42%
DRI Darden Restaurants, Inc.
195.24
-0.48%
DIN Dine Brands Global, Inc.
30.38
-1.14%
WING Wingstop Inc.
297.90
-2.57%