NasdaqGS - Delayed Quote USD

Papa John's International, Inc. (PZZA)

Compare
46.68 -1.13 (-2.36%)
At close: June 14 at 4:00 PM EDT
46.74 +0.06 (+0.13%)
After hours: June 14 at 7:15 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PZZA240621C00030000 6/4/2024 1:58 PM 30 17.90 14.70 18.60 0.00 0.00% 2 0 391.80%
PZZA240621C00035000 6/3/2024 1:55 PM 35 12.38 10.10 13.60 0.00 0.00% 1 2 140.63%
PZZA240621C00037500 5/21/2024 2:13 PM 37.5 12.34 7.20 11.00 0.00 0.00% - 2 241.70%
PZZA240621C00040000 6/6/2024 2:38 PM 40 7.20 4.90 8.60 0.00 0.00% 1 21 70.31%
PZZA240621C00042500 6/6/2024 4:53 PM 42.5 4.74 2.50 5.40 0.00 0.00% 3 6 124.41%
PZZA240621C00045000 6/14/2024 7:12 PM 45 1.95 1.90 2.25 -1.45 -42.65% 5 195 52.54%
PZZA240621C00047500 6/14/2024 7:51 PM 47.5 0.55 0.55 0.65 -0.66 -54.55% 87 1,265 41.80%
PZZA240621C00050000 6/14/2024 7:59 PM 50 0.15 0.10 0.15 -0.20 -57.14% 176 986 44.24%
PZZA240621C00052500 6/14/2024 7:04 PM 52.5 0.05 0.00 0.10 -0.01 -16.67% 64 2,545 51.56%
PZZA240621C00055000 6/14/2024 7:35 PM 55 0.05 0.00 0.05 0.00 0.00% 1 1,850 60.94%
PZZA240621C00057500 6/12/2024 3:07 PM 57.5 0.05 0.00 0.05 0.00 0.00% 2 1,585 74.22%
PZZA240621C00060000 6/12/2024 5:29 PM 60 0.05 0.00 0.05 0.00 0.00% 2 4,828 86.72%
PZZA240621C00062500 6/6/2024 5:22 PM 62.5 0.05 0.00 0.05 0.00 0.00% 2 335 98.44%
PZZA240621C00065000 5/29/2024 2:17 PM 65 0.05 0.00 0.40 0.00 0.00% 1 2,106 152.54%
PZZA240621C00067500 5/24/2024 1:30 PM 67.5 0.05 0.00 0.05 0.00 0.00% 20 125 120.31%
PZZA240621C00070000 5/20/2024 1:30 PM 70 0.36 0.00 2.15 0.00 0.00% 2 48 263.48%
PZZA240621C00072500 5/10/2024 3:30 PM 72.5 0.06 0.00 0.10 0.00 0.00% 3 74 153.13%
PZZA240621C00075000 5/8/2024 7:41 PM 75 0.08 0.00 0.75 0.00 0.00% 1 72 227.54%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PZZA240621P00037500 5/30/2024 6:35 PM 37.5 0.06 0.00 2.00 0.00 0.00% 4 6 188.48%
PZZA240621P00040000 6/6/2024 4:35 PM 40 0.05 0.00 2.15 0.00 0.00% 1 104 155.27%
PZZA240621P00042500 6/14/2024 6:53 PM 42.5 0.10 0.05 0.15 -0.05 -33.33% 1 193 51.17%
PZZA240621P00045000 6/14/2024 7:59 PM 45 0.35 0.30 0.40 -0.02 -5.41% 9 340 43.95%
PZZA240621P00047500 6/14/2024 7:27 PM 47.5 1.56 1.20 1.45 0.73 87.95% 6 994 40.92%
PZZA240621P00050000 6/14/2024 7:42 PM 50 3.60 3.20 3.60 0.55 18.03% 68 1,565 53.81%
PZZA240621P00052500 6/13/2024 5:58 PM 52.5 4.91 5.00 7.00 0.00 0.00% 3 1,218 68.36%
PZZA240621P00055000 6/14/2024 5:22 PM 55 7.96 6.60 10.30 -0.01 -0.13% 1 157 81.25%
PZZA240621P00057500 6/7/2024 3:01 PM 57.5 9.88 10.50 11.00 0.00 0.00% 1 95 104.69%
PZZA240621P00060000 5/21/2024 4:34 PM 60 10.65 11.50 15.30 0.00 0.00% 1 0 103.91%
PZZA240621P00062500 5/15/2024 2:45 PM 62.5 10.02 14.10 17.80 0.00 0.00% 10 0 127.34%
PZZA240621P00065000 5/22/2024 7:04 PM 65 14.20 16.90 20.30 0.00 0.00% 51 0 163.48%
PZZA240621P00067500 4/24/2024 7:42 PM 67.5 5.00 17.90 21.60 0.00 0.00% - 0 226.17%
PZZA240621P00075000 4/25/2024 3:29 PM 75 12.40 25.40 29.30 0.00 0.00% - 0 285.16%

Related Tickers

DPZ Domino's Pizza, Inc.
521.41
-1.11%
 
JACK Jack in the Box Inc.
54.62
-1.18%
 
WEN The Wendy's Company
16.68
-1.07%
 
EAT Brinker International, Inc.
67.47
-0.71%
 
CAKE The Cheesecake Factory Incorporated
39.47
-2.11%
 
YUM Yum! Brands, Inc.
136.79
-0.88%
 
CBRL Cracker Barrel Old Country Store, Inc.
44.25
-6.31%
 
DRI Darden Restaurants, Inc.
148.78
+0.88%
 
LOCO El Pollo Loco Holdings, Inc.
10.44
-0.95%
 
DIN Dine Brands Global, Inc.
37.14
-1.82%