NasdaqGS - Nasdaq Real Time Price USD
Papa John's International, Inc. (PZZA)
49.91
+2.40
+(5.05%)
At close: June 6 at 4:00:00 PM EDT
49.67
-0.24
(-0.48%)
After hours: June 6 at 7:43:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250620C00030000 | 5/5/2025 12:24 PM | 30 | 6.50 | 15.10 | 19.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PZZA250620C00032500 | 5/27/2025 9:30 AM | 32.5 | 10.26 | 16.40 | 19.60 | 0.00 | 0.00% | 1 | 12 | 174.12% |
| PZZA250620C00035000 | 5/27/2025 10:46 AM | 35 | 8.92 | 14.70 | 16.60 | 0.00 | 0.00% | 40 | 280 | 160.06% |
| PZZA250620C00037500 | 6/4/2025 12:06 PM | 37.5 | 10.85 | 11.40 | 14.10 | 0.00 | 0.00% | 1 | 52 | 109.57% |
| PZZA250620C00040000 | 6/5/2025 3:43 PM | 40 | 7.70 | 9.80 | 12.00 | 0.00 | 0.00% | 2 | 484 | 125.39% |
| PZZA250620C00042500 | 6/6/2025 3:03 PM | 42.5 | 7.05 | 7.40 | 8.70 | 1.60 | 29.36% | 28 | 397 | 86.33% |
| PZZA250620C00045000 | 6/6/2025 3:54 PM | 45 | 5.50 | 5.10 | 6.80 | 2.20 | 66.67% | 447 | 594 | 79.79% |
| PZZA250620C00047500 | 6/6/2025 3:59 PM | 47.5 | 3.10 | 3.10 | 3.50 | 1.29 | 71.27% | 12 | 786 | 50.49% |
| PZZA250620C00050000 | 6/6/2025 3:56 PM | 50 | 1.75 | 1.60 | 2.00 | 0.93 | 113.41% | 1,100 | 1,089 | 54.39% |
| PZZA250620C00052500 | 6/6/2025 3:59 PM | 52.5 | 0.82 | 0.70 | 0.95 | 0.28 | 51.85% | 102 | 53 | 51.42% |
| PZZA250620C00055000 | 6/6/2025 3:19 PM | 55 | 0.30 | 0.25 | 0.55 | 0.05 | 20.00% | 10 | 9 | 50.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA250620P00017500 | 5/22/2025 2:59 PM | 17.5 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 354.30% |
| PZZA250620P00020000 | 4/22/2025 11:26 AM | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PZZA250620P00022500 | 5/9/2025 9:49 AM | 22.5 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 300.98% |
| PZZA250620P00025000 | 5/23/2025 1:32 PM | 25 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 52 | 266.60% |
| PZZA250620P00027500 | 5/27/2025 10:52 AM | 27.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 39 | 235.55% |
| PZZA250620P00030000 | 6/3/2025 3:03 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 129 | 114.06% |
| PZZA250620P00032500 | 6/4/2025 12:34 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 446 | 97.66% |
| PZZA250620P00035000 | 6/6/2025 3:07 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 71 | 525 | 90.63% |
| PZZA250620P00037500 | 6/6/2025 3:06 PM | 37.5 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 1 | 159 | 80.47% |
| PZZA250620P00040000 | 6/6/2025 12:25 PM | 40 | 0.09 | 0.00 | 0.35 | -0.12 | -57.14% | 8 | 127 | 76.56% |
| PZZA250620P00042500 | 6/6/2025 12:37 PM | 42.5 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 6 | 172 | 57.23% |
| PZZA250620P00045000 | 6/6/2025 12:19 PM | 45 | 0.32 | 0.25 | 0.40 | -0.33 | -50.77% | 15 | 41 | 50.88% |
| PZZA250620P00047500 | 6/6/2025 12:19 PM | 47.5 | 0.77 | 0.65 | 0.90 | -0.88 | -53.33% | 7 | 47 | 50.83% |
| PZZA250620P00050000 | 6/6/2025 3:54 PM | 50 | 1.75 | 1.30 | 1.95 | -1.10 | -38.60% | 42 | 60 | 50.68% |
Related Tickers
JACK Jack in the Box Inc.
20.29
+4.32%
WEN The Wendy's Company
11.69
+0.09%
DIN Dine Brands Global, Inc.
24.77
+3.21%
DPZ Domino's Pizza, Inc.
468.21
+1.78%
BJRI BJ's Restaurants, Inc.
44.10
+0.73%
DENN Denny's Corporation
4.0300
+3.60%
BLMN Bloomin' Brands, Inc.
7.58
+2.02%
RRGB Red Robin Gourmet Burgers, Inc.
6.62
+9.06%
QSR Restaurant Brands International Inc.
71.30
-0.13%
WING Wingstop Inc.
374.82
+0.85%