U.S. markets open in 6 hours 32 minutes

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.00-2.64 (-2.73%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA210507C000880002021-04-06 10:19AM EDT88.005.550.000.000.00--00.00%
PZZA210507C000900002021-04-19 11:42AM EDT90.005.100.000.000.00-200.00%
PZZA210507C000905002021-03-29 10:15AM EDT90.505.164.109.000.00--0168.55%
PZZA210507C000920002021-05-05 3:59PM EDT92.003.600.000.000.00-700.00%
PZZA210507C000925002021-05-05 3:41PM EDT92.503.200.000.000.00-400.00%
PZZA210507C000930002021-05-05 3:44PM EDT93.002.380.000.000.00-3900.00%
PZZA210507C000940002021-05-05 1:32PM EDT94.002.440.000.000.00-3400.03%
PZZA210507C000950002021-05-05 3:51PM EDT95.001.900.000.000.00-10503.13%
PZZA210507C000960002021-05-05 2:26PM EDT96.001.300.000.000.00-506.25%
PZZA210507C000970002021-04-26 9:43AM EDT97.002.800.000.000.00-1012.50%
PZZA210507C000975002021-05-05 3:41PM EDT97.501.000.000.000.00-9012.50%
PZZA210507C000980002021-05-05 3:52PM EDT98.001.000.000.000.00-1,049012.50%
PZZA210507C000985002021-05-05 12:01PM EDT98.500.970.000.000.00-2012.50%
PZZA210507C000990002021-05-05 3:52PM EDT99.000.750.000.000.00-603012.50%
PZZA210507C001000002021-05-05 3:49PM EDT100.000.600.000.000.00-24025.00%
PZZA210507C001010002021-05-05 3:53PM EDT101.000.900.000.000.00-2025.00%
PZZA210507C001020002021-05-05 3:53PM EDT102.000.530.000.000.00-4025.00%
PZZA210507C001030002021-05-05 3:53PM EDT103.000.220.000.000.00-41025.00%
PZZA210507C001040002021-05-05 3:58PM EDT104.000.150.000.000.00-45025.00%
PZZA210507C001050002021-05-05 11:47AM EDT105.000.320.000.000.00-7025.00%
PZZA210507C001070002021-05-05 11:12AM EDT107.000.150.000.000.00-20050.00%
PZZA210507C001100002021-05-05 3:51PM EDT110.000.050.000.000.00-7050.00%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA210507P000550002021-03-26 2:59PM EDT55.000.440.005.000.00-60670.70%
PZZA210507P000600002021-03-26 3:00PM EDT60.001.900.005.000.00-40585.94%
PZZA210507P000650002021-03-26 2:58PM EDT65.000.690.004.300.00-189481.64%
PZZA210507P000700002021-05-05 10:23AM EDT70.000.230.000.000.00-1050.00%
PZZA210507P000750002021-05-05 1:18PM EDT75.000.150.000.000.00-3050.00%
PZZA210507P000800002021-05-05 3:39PM EDT80.000.250.000.000.00-144050.00%
PZZA210507P000810002021-05-05 3:19PM EDT81.000.350.000.000.00-82050.00%
PZZA210507P000815002021-05-05 3:45PM EDT81.500.250.000.000.00-200050.00%
PZZA210507P000820002021-05-05 3:58PM EDT82.000.250.000.000.00-21050.00%
PZZA210507P000825002021-05-05 3:59PM EDT82.500.330.000.000.00-4050.00%
PZZA210507P000830002021-05-05 2:17PM EDT83.000.500.000.000.00-7050.00%
PZZA210507P000835002021-05-05 1:58PM EDT83.500.470.000.000.00-8050.00%
PZZA210507P000840002021-05-05 3:53PM EDT84.000.540.000.000.00-1025.00%
PZZA210507P000845002021-05-05 9:40AM EDT84.500.310.000.000.00-1025.00%
PZZA210507P000850002021-05-05 3:53PM EDT85.000.510.000.000.00-11025.00%
PZZA210507P000855002021-05-03 12:16PM EDT85.500.400.000.000.00-13025.00%
PZZA210507P000860002021-05-05 3:53PM EDT86.000.540.000.000.00-26025.00%
PZZA210507P000865002021-05-05 3:40PM EDT86.500.900.000.000.00-32025.00%
PZZA210507P000870002021-05-05 3:15PM EDT87.000.800.000.000.00-10025.00%
PZZA210507P000875002021-05-05 3:44PM EDT87.500.900.000.000.00-11025.00%
PZZA210507P000880002021-05-05 3:51PM EDT88.000.850.000.000.00-38025.00%
PZZA210507P000885002021-05-05 3:28PM EDT88.501.000.000.000.00-4025.00%
PZZA210507P000890002021-05-05 12:17PM EDT89.001.100.000.000.00-1,045025.00%
PZZA210507P000895002021-05-03 11:19AM EDT89.500.750.000.000.00-5012.50%
PZZA210507P000900002021-05-05 3:20PM EDT90.001.500.000.000.00-504012.50%
PZZA210507P000905002021-05-05 3:43PM EDT90.501.700.000.000.00-15012.50%
PZZA210507P000910002021-05-05 3:44PM EDT91.001.950.000.000.00-8012.50%
PZZA210507P000915002021-05-05 1:15PM EDT91.502.060.000.000.00-5012.50%
PZZA210507P000920002021-05-05 3:59PM EDT92.001.850.000.000.00-1006.25%
PZZA210507P000925002021-05-05 3:24PM EDT92.502.400.000.000.00-2006.25%
PZZA210507P000930002021-05-05 3:53PM EDT93.002.230.000.000.00-6103.13%
PZZA210507P000940002021-05-05 3:08PM EDT94.002.850.000.000.00-1800.03%
PZZA210507P000950002021-05-05 3:42PM EDT95.003.370.000.000.00-700.00%
PZZA210507P000960002021-05-05 3:44PM EDT96.004.320.000.000.00-2800.00%
PZZA210507P000970002021-05-05 9:38AM EDT97.003.270.000.000.00-100.00%
PZZA210507P000975002021-04-29 10:14AM EDT97.504.400.000.000.00--00.00%
PZZA210507P000980002021-05-04 9:37AM EDT98.003.150.000.000.00-300.00%
PZZA210507P000985002021-05-03 11:20AM EDT98.503.300.000.000.00--00.00%
PZZA210507P000990002021-05-04 10:40AM EDT99.004.090.000.000.00--00.00%
PZZA210507P001000002021-05-03 1:52PM EDT100.004.100.000.000.00-1100.00%