NasdaqGS - Delayed Quote • USD
Papa John's International, Inc. (PZZA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621C00040000 | 5/9/2024 6:54 PM | 40 | 13.25 | 9.60 | 13.30 | 0.00 | 0.00% | 2 | 2 | 59.28% |
| PZZA240621C00045000 | 5/17/2024 7:25 PM | 45 | 6.70 | 6.00 | 7.80 | -0.10 | -1.47% | 7 | 63 | 68.24% |
| PZZA240621C00047500 | 5/16/2024 7:45 PM | 47.5 | 4.90 | 4.70 | 5.10 | -0.40 | -7.55% | 300 | 151 | 48.63% |
| PZZA240621C00050000 | 5/17/2024 7:06 PM | 50 | 2.65 | 2.50 | 2.70 | -0.45 | -14.52% | 37 | 56 | 33.72% |
| PZZA240621C00052500 | 5/17/2024 7:56 PM | 52.5 | 1.30 | 1.25 | 1.40 | -0.30 | -18.75% | 151 | 2,241 | 31.64% |
| PZZA240621C00055000 | 5/17/2024 7:58 PM | 55 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 299 | 263 | 32.03% |
| PZZA240621C00057500 | 5/17/2024 7:05 PM | 57.5 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 58 | 246 | 33.30% |
| PZZA240621C00060000 | 5/17/2024 7:40 PM | 60 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 134 | 4,567 | 35.74% |
| PZZA240621C00062500 | 5/16/2024 3:33 PM | 62.5 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 31 | 333 | 42.38% |
| PZZA240621C00065000 | 5/15/2024 5:10 PM | 65 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,103 | 48.54% |
| PZZA240621C00067500 | 5/16/2024 7:13 PM | 67.5 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 105 | 68.46% |
| PZZA240621C00070000 | 5/14/2024 1:32 PM | 70 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 50 | 72.95% |
| PZZA240621C00072500 | 5/10/2024 3:30 PM | 72.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 74 | 51.76% |
| PZZA240621C00075000 | 5/8/2024 7:41 PM | 75 | 0.08 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 72 | 100.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240621P00045000 | 5/17/2024 7:00 PM | 45 | 0.20 | 0.15 | 0.25 | 0.01 | 5.26% | 44 | 84 | 33.01% |
| PZZA240621P00047500 | 5/17/2024 6:55 PM | 47.5 | 0.54 | 0.45 | 0.60 | 0.09 | 20.00% | 11 | 799 | 30.81% |
| PZZA240621P00050000 | 5/17/2024 5:27 PM | 50 | 1.22 | 1.10 | 1.30 | 0.18 | 17.31% | 788 | 1,702 | 28.78% |
| PZZA240621P00052500 | 5/17/2024 6:55 PM | 52.5 | 2.35 | 2.35 | 2.55 | 0.10 | 4.44% | 256 | 295 | 27.54% |
| PZZA240621P00055000 | 5/17/2024 7:20 PM | 55 | 4.10 | 4.10 | 4.40 | 0.40 | 10.81% | 4 | 1,150 | 27.88% |
| PZZA240621P00057500 | 5/17/2024 7:44 PM | 57.5 | 6.50 | 6.40 | 6.70 | 1.10 | 20.37% | 499 | 21,381 | 31.84% |
| PZZA240621P00060000 | 5/16/2024 7:45 PM | 60 | 8.43 | 6.90 | 10.80 | 0.00 | 0.00% | 8 | 97 | 75.81% |
| PZZA240621P00062500 | 5/15/2024 2:45 PM | 62.5 | 10.02 | 9.60 | 13.20 | 0.00 | 0.00% | 10 | 55 | 83.25% |
| PZZA240621P00065000 | 5/13/2024 3:55 PM | 65 | 13.14 | 12.10 | 15.70 | 0.00 | 0.00% | 31 | 59 | 91.75% |
| PZZA240621P00067500 | 4/24/2024 7:42 PM | 67.5 | 5.00 | 14.60 | 18.20 | 0.00 | 0.00% | - | 2 | 99.66% |
| PZZA240621P00075000 | 4/25/2024 3:29 PM | 75 | 12.40 | 21.80 | 25.70 | 0.00 | 0.00% | - | 1 | 120.46% |
Related Tickers
DPZ Domino's Pizza, Inc.
513.03
-0.05%
JACK Jack in the Box Inc.
52.85
-4.34%
WEN The Wendy's Company
18.39
-1.13%
DRI Darden Restaurants, Inc.
154.00
+1.70%
EAT Brinker International, Inc.
62.56
-0.30%
RRGB Red Robin Gourmet Burgers, Inc.
6.76
-4.52%
QSR Restaurant Brands International Inc.
70.86
-1.03%
DIN Dine Brands Global, Inc.
43.56
-4.26%
YUM Yum! Brands, Inc.
141.66
0.00%
CAKE The Cheesecake Factory Incorporated
38.44
-5.53%