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

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 0.00 0.00 0.00 0.00% 2 0 0.00%
PZZA240621C00035000 6/3/2024 1:55 PM 35 12.38 0.00 0.00 0.00 0.00% 1 0 0.00%
PZZA240621C00037500 5/21/2024 2:13 PM 37.5 12.34 0.00 0.00 0.00 0.00% - 0 0.00%
PZZA240621C00040000 6/6/2024 2:38 PM 40 7.20 0.00 0.00 0.00 0.00% 1 0 0.00%
PZZA240621C00042500 6/6/2024 4:53 PM 42.5 4.74 0.00 0.00 0.00 0.00% 3 0 0.00%
PZZA240621C00045000 6/14/2024 7:12 PM 45 1.95 0.00 0.00 0.00 0.00% 5 0 0.00%
PZZA240621C00047500 6/14/2024 7:51 PM 47.5 0.55 0.00 0.00 0.00 0.00% 87 0 6.25%
PZZA240621C00050000 6/14/2024 7:59 PM 50 0.15 0.00 0.00 0.00 0.00% 176 0 12.50%
PZZA240621C00052500 6/14/2024 7:51 PM 52.5 0.05 0.00 0.00 0.00 0.00% 64 0 25.00%
PZZA240621C00055000 6/14/2024 7:35 PM 55 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PZZA240621C00057500 6/12/2024 3:07 PM 57.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PZZA240621C00060000 6/12/2024 5:29 PM 60 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PZZA240621C00062500 6/6/2024 5:22 PM 62.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PZZA240621C00065000 5/29/2024 2:17 PM 65 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
PZZA240621C00067500 5/24/2024 1:30 PM 67.5 0.05 0.00 0.00 0.00 0.00% 20 0 50.00%
PZZA240621C00070000 5/20/2024 1:30 PM 70 0.36 0.00 0.00 0.00 0.00% 2 0 50.00%
PZZA240621C00072500 5/10/2024 3:30 PM 72.5 0.06 0.00 0.10 0.00 0.00% 3 74 167.97%
PZZA240621C00075000 5/8/2024 7:41 PM 75 0.08 0.00 0.75 0.00 0.00% 1 72 249.22%

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 0.00 0.00 0.00% 4 0 50.00%
PZZA240621P00040000 6/6/2024 4:35 PM 40 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PZZA240621P00042500 6/14/2024 6:53 PM 42.5 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
PZZA240621P00045000 6/14/2024 7:59 PM 45 0.35 0.00 0.00 0.00 0.00% 9 0 6.25%
PZZA240621P00047500 6/14/2024 7:27 PM 47.5 1.56 0.00 0.00 0.00 0.00% 6 0 0.00%
PZZA240621P00050000 6/14/2024 7:42 PM 50 3.60 0.00 0.00 0.00 0.00% 68 0 0.00%
PZZA240621P00052500 6/13/2024 5:58 PM 52.5 4.91 0.00 0.00 0.00 0.00% 3 0 0.00%
PZZA240621P00055000 6/14/2024 5:22 PM 55 7.96 0.00 0.00 0.00 0.00% 1 0 0.00%
PZZA240621P00057500 6/7/2024 3:01 PM 57.5 9.88 0.00 0.00 0.00 0.00% 1 0 0.00%
PZZA240621P00060000 5/21/2024 4:34 PM 60 10.65 0.00 0.00 0.00 0.00% 1 0 0.00%
PZZA240621P00062500 5/15/2024 2:45 PM 62.5 10.02 14.10 17.80 0.00 0.00% 10 0 139.45%
PZZA240621P00065000 5/22/2024 7:04 PM 65 14.20 0.00 0.00 0.00 0.00% 51 0 0.00%
PZZA240621P00067500 4/24/2024 7:42 PM 67.5 5.00 17.90 21.60 0.00 0.00% - 0 247.66%
PZZA240621P00075000 4/25/2024 3:29 PM 75 12.40 25.40 29.30 0.00 0.00% - 0 312.30%

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%
 
YUM Yum! Brands, Inc.
136.79
-0.88%
 
LOCO El Pollo Loco Holdings, Inc.
10.44
-0.95%
 
CAKE The Cheesecake Factory Incorporated
39.47
-2.11%
 
CBRL Cracker Barrel Old Country Store, Inc.
44.25
-6.31%
 
EAT Brinker International, Inc.
67.47
-0.71%
 
DRI Darden Restaurants, Inc.
148.78
+0.88%
 
DIN Dine Brands Global, Inc.
37.14
-1.82%