NasdaqGS - Nasdaq Real Time Price USD

Papa John's International, Inc. (PZZA)

Compare
51.12 +1.49 (+2.99%)
At close: September 26 at 4:00 PM EDT
50.01 -1.12 (-2.18%)
Pre-Market: 8:32 AM EDT

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 0.00 0.00 0.00 0.00% 2 1 0.00%
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 0.00 0.00 0.00 0.00% 15 14 0.00%
PZZA241018C00037500 8/15/2024 5:08 PM 37.5 9.76 10.80 14.70 0.00 0.00% 1 4 124.41%
PZZA241018C00040000 9/25/2024 7:45 PM 40 9.93 0.00 0.00 0.00 0.00% 1 126 0.00%
PZZA241018C00042500 9/26/2024 4:20 PM 42.5 7.90 0.00 0.00 0.00 0.00% 1 228 0.00%
PZZA241018C00045000 9/25/2024 5:07 PM 45 5.50 0.00 0.00 0.00 0.00% 2 218 0.00%
PZZA241018C00047500 9/25/2024 2:58 PM 47.5 3.83 0.00 0.00 0.00 0.00% 4 605 0.00%
PZZA241018C00050000 9/26/2024 7:34 PM 50 2.75 0.00 0.00 0.00 0.00% 6 618 0.00%
PZZA241018C00052500 9/26/2024 7:38 PM 52.5 1.45 0.00 0.00 0.00 0.00% 24 3,477 3.13%
PZZA241018C00055000 9/26/2024 6:56 PM 55 0.85 0.00 0.00 0.00 0.00% 106 3,020 6.25%
PZZA241018C00057500 9/26/2024 6:49 PM 57.5 0.45 0.00 0.00 0.00 0.00% 3 5,648 12.50%
PZZA241018C00060000 9/25/2024 5:15 PM 60 0.15 0.00 0.00 0.00 0.00% 11 2,520 12.50%
PZZA241018C00062500 9/25/2024 6:59 PM 62.5 0.10 0.00 0.00 0.00 0.00% 4 1,555 25.00%
PZZA241018C00065000 9/24/2024 3:01 PM 65 0.09 0.00 0.00 0.00 0.00% 3 1,852 25.00%
PZZA241018C00067500 9/5/2024 3:41 PM 67.5 0.10 0.00 0.00 0.00 0.00% 10 1,812 25.00%
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 85.25%
PZZA241018C00075000 8/30/2024 7:50 PM 75 0.50 0.00 0.00 0.00 0.00% 1 181 25.00%
PZZA241018C00077500 9/3/2024 5:42 PM 77.5 0.05 0.00 0.00 0.00 0.00% 14 44 50.00%
PZZA241018C00080000 9/3/2024 5:22 PM 80 0.10 0.00 0.00 0.00 0.00% 2 4 50.00%
PZZA241018C00085000 6/18/2024 4:14 PM 85 0.15 0.00 2.15 0.00 0.00% 1 17 156.15%
PZZA241018C00090000 8/26/2024 2:02 PM 90 0.10 0.00 1.20 0.00 0.00% 1 32 146.58%
PZZA241018C00095000 8/19/2024 6:19 PM 95 0.05 0.00 2.15 0.00 0.00% 2 2 178.81%

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 2 219.04%
PZZA241018P00027500 8/5/2024 6:01 PM 27.5 0.55 0.00 2.15 0.00 0.00% 38 38 211.13%
PZZA241018P00030000 9/25/2024 2:10 PM 30 0.05 0.00 0.00 0.00 0.00% 2 148 50.00%
PZZA241018P00032500 9/18/2024 6:59 PM 32.5 0.07 0.00 0.00 0.00 0.00% 1 278 50.00%
PZZA241018P00035000 9/16/2024 3:23 PM 35 0.10 0.00 0.00 0.00 0.00% 53 290 25.00%
PZZA241018P00037500 9/18/2024 3:34 PM 37.5 0.04 0.00 0.00 0.00 0.00% 11 1,178 25.00%
PZZA241018P00040000 9/26/2024 3:40 PM 40 0.10 0.00 0.00 0.00 0.00% 69 4,489 25.00%
PZZA241018P00042500 9/24/2024 6:51 PM 42.5 0.15 0.00 0.00 0.00 0.00% 4 913 12.50%
PZZA241018P00045000 9/26/2024 7:53 PM 45 0.37 0.00 0.00 0.00 0.00% 7 1,015 12.50%
PZZA241018P00047500 9/26/2024 5:17 PM 47.5 0.90 0.00 0.00 0.00 0.00% 5 401 6.25%
PZZA241018P00050000 9/26/2024 6:56 PM 50 1.55 0.00 0.00 0.00 0.00% 13 1,951 3.13%
PZZA241018P00052500 9/26/2024 3:04 PM 52.5 3.30 0.00 0.00 0.00 0.00% 1 315 0.00%
PZZA241018P00055000 9/25/2024 5:38 PM 55 5.58 0.00 0.00 0.00 0.00% 8 362 0.00%
PZZA241018P00057500 9/26/2024 6:45 PM 57.5 6.75 0.00 0.00 0.00 0.00% 5 21,138 0.00%
PZZA241018P00060000 9/26/2024 1:37 PM 60 9.57 0.00 0.00 0.00 0.00% 2 36 0.00%
PZZA241018P00062500 9/3/2024 4:11 PM 62.5 14.03 0.00 0.00 0.00 0.00% 1 17 0.00%
PZZA241018P00065000 8/26/2024 3:41 PM 65 16.51 12.60 16.70 0.00 0.00% 1 0 86.08%
PZZA241018P00067500 5/1/2024 3:29 PM 67.5 9.41 19.10 23.00 0.00 0.00% 1 2 191.89%
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 64.84%
PZZA241018P00077500 4/30/2024 7:22 PM 77.5 16.70 29.00 33.00 0.00 0.00% - 0 229.20%

Related Tickers

JACK Jack in the Box Inc.
44.21
+1.84%
 
DPZ Domino's Pizza, Inc.
432.35
+1.51%
 
EAT Brinker International, Inc.
76.80
+0.97%
 
YUM Yum! Brands, Inc.
138.07
+3.74%
 
WEN The Wendy's Company
17.69
+2.02%
 
CAKE The Cheesecake Factory Incorporated
41.13
+2.47%
 
QSR Restaurant Brands International Inc.
70.85
+1.68%
 
BLMN Bloomin' Brands, Inc.
16.93
+2.36%
 
CBRL Cracker Barrel Old Country Store, Inc.
45.96
+5.41%
 
DIN Dine Brands Global, Inc.
31.56
+4.02%