NasdaqGS - Nasdaq Real Time Price USD

Papa John's International, Inc. (PZZA)

Compare
53.14 +2.02 (+3.95%)
As of 10:14 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PZZA241018C00030000 9/17/2024 6:28 PM 30 23.10 20.50 24.10 0.00 0.00% 2 1 189.06%
PZZA241018C00032500 6/17/2024 3:03 PM 32.5 15.83 11.30 12.90 0.00 0.00% 1 1 0.00%
PZZA241018C00035000 9/18/2024 5:06 PM 35 16.40 15.20 19.10 0.00 0.00% 15 14 147.66%
PZZA241018C00037500 8/15/2024 5:08 PM 37.5 9.76 10.80 14.70 0.00 0.00% 1 4 0.00%
PZZA241018C00040000 9/25/2024 7:45 PM 40 9.93 10.80 13.00 0.00 0.00% 1 126 0.00%
PZZA241018C00042500 9/26/2024 4:20 PM 42.5 7.90 8.30 11.70 0.00 0.00% 1 228 97.07%
PZZA241018C00045000 9/25/2024 5:07 PM 45 5.50 6.20 9.40 0.00 0.00% 2 218 85.79%
PZZA241018C00047500 9/25/2024 2:58 PM 47.5 3.83 5.20 5.70 0.00 0.00% 4 605 26.56%
PZZA241018C00050000 9/27/2024 1:33 PM 50 3.20 3.30 3.60 0.45 16.36% 1 618 30.62%
PZZA241018C00052500 9/27/2024 1:43 PM 52.5 2.04 1.95 2.05 0.59 38.56% 2 3,477 33.03%
PZZA241018C00055000 9/26/2024 6:56 PM 55 0.95 1.00 1.20 0.10 11.76% 1 3,020 37.65%
PZZA241018C00057500 9/26/2024 6:49 PM 57.5 0.45 0.45 0.70 0.00 0.00% 3 5,648 41.26%
PZZA241018C00060000 9/25/2024 5:15 PM 60 0.15 0.20 0.50 0.00 0.00% 11 2,520 47.27%
PZZA241018C00062500 9/25/2024 6:59 PM 62.5 0.10 0.05 0.30 0.00 0.00% 4 1,555 49.71%
PZZA241018C00065000 9/24/2024 3:01 PM 65 0.09 0.00 0.10 0.00 0.00% 3 1,852 46.09%
PZZA241018C00067500 9/5/2024 3:41 PM 67.5 0.10 0.00 0.60 0.00 0.00% 10 1,812 66.02%
PZZA241018C00070000 9/23/2024 3:23 PM 70 0.05 0.00 0.00 0.00 0.00% 5 47 25.00%
PZZA241018C00072500 7/3/2024 3:41 PM 72.5 0.30 0.00 0.50 0.00 0.00% 1 15 77.34%
PZZA241018C00075000 8/30/2024 7:50 PM 75 0.50 0.00 0.75 0.00 0.00% 1 181 91.02%
PZZA241018C00077500 9/3/2024 5:42 PM 77.5 0.05 0.00 0.05 0.00 0.00% 14 44 63.28%
PZZA241018C00080000 9/3/2024 5:22 PM 80 0.10 0.00 0.75 0.00 0.00% 2 4 103.52%
PZZA241018C00085000 6/18/2024 4:14 PM 85 0.15 0.00 2.15 0.00 0.00% 1 17 146.48%
PZZA241018C00090000 8/26/2024 2:02 PM 90 0.10 0.00 1.20 0.00 0.00% 1 32 138.09%
PZZA241018C00095000 8/19/2024 6:19 PM 95 0.05 0.00 2.15 0.00 0.00% 2 2 169.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PZZA241018P00025000 8/5/2024 2:43 PM 25 0.36 0.00 1.60 0.00 0.00% 1 2 226.76%
PZZA241018P00027500 8/5/2024 6:01 PM 27.5 0.55 0.00 2.15 0.00 0.00% 38 38 219.43%
PZZA241018P00030000 9/25/2024 2:10 PM 30 0.05 0.00 1.00 0.00 0.00% 2 148 159.96%
PZZA241018P00032500 9/18/2024 6:59 PM 32.5 0.07 0.00 1.00 0.00 0.00% 1 278 141.11%
PZZA241018P00035000 9/16/2024 3:23 PM 35 0.10 0.00 0.40 0.00 0.00% 53 290 100.78%
PZZA241018P00037500 9/18/2024 3:34 PM 37.5 0.04 0.00 0.80 0.00 0.00% 11 1,178 101.07%
PZZA241018P00040000 9/26/2024 3:40 PM 40 0.10 0.00 0.70 0.00 0.00% 69 4,489 83.11%
PZZA241018P00042500 9/24/2024 6:51 PM 42.5 0.15 0.10 1.00 0.00 0.00% 4 913 78.22%
PZZA241018P00045000 9/26/2024 7:53 PM 45 0.37 0.25 0.40 0.00 0.00% 7 1,015 54.00%
PZZA241018P00047500 9/26/2024 5:17 PM 47.5 0.90 0.45 0.60 0.00 0.00% 5 401 49.90%
PZZA241018P00050000 9/26/2024 6:56 PM 50 1.55 1.00 1.25 0.00 0.00% 13 1,951 49.85%
PZZA241018P00052500 9/26/2024 3:04 PM 52.5 3.30 2.05 2.40 0.00 0.00% 1 315 52.42%
PZZA241018P00055000 9/25/2024 5:38 PM 55 5.58 3.40 4.00 0.00 0.00% 8 362 50.44%
PZZA241018P00057500 9/26/2024 6:45 PM 57.5 6.75 4.90 6.30 0.00 0.00% 5 21,138 53.96%
PZZA241018P00060000 9/26/2024 1:37 PM 60 9.57 6.10 8.90 0.00 0.00% 2 36 51.56%
PZZA241018P00062500 9/3/2024 4:11 PM 62.5 14.03 8.80 12.30 0.00 0.00% 1 17 77.39%
PZZA241018P00065000 8/26/2024 3:41 PM 65 16.51 12.60 16.70 0.00 0.00% 1 0 125.83%
PZZA241018P00067500 5/1/2024 3:29 PM 67.5 9.41 19.10 23.00 0.00 0.00% 1 2 216.65%
PZZA241018P00070000 3/19/2024 4:39 PM 70 6.20 10.60 11.20 0.00 0.00% 2 9 0.00%
PZZA241018P00072500 3/22/2024 7:40 PM 72.5 10.10 11.60 12.20 0.00 0.00% 1 1 0.00%
PZZA241018P00075000 4/16/2024 3:29 PM 75 14.50 22.10 25.70 0.00 0.00% 100 0 146.92%
PZZA241018P00077500 4/30/2024 7:22 PM 77.5 16.70 29.00 33.00 0.00 0.00% - 0 256.45%

Related Tickers

JACK Jack in the Box Inc.
45.38
+2.65%
 
DPZ Domino's Pizza, Inc.
427.41
-1.14%
 
EAT Brinker International, Inc.
76.16
-0.83%
 
YUM Yum! Brands, Inc.
138.78
+0.51%
 
WEN The Wendy's Company
17.75
+0.34%
 
CAKE The Cheesecake Factory Incorporated
40.41
-1.75%
 
QSR Restaurant Brands International Inc.
71.63
+1.09%
 
BLMN Bloomin' Brands, Inc.
17.09
+0.95%
 
CBRL Cracker Barrel Old Country Store, Inc.
46.18
+0.48%
 
DIN Dine Brands Global, Inc.
32.03
+1.47%