Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
80.57-1.85 (-2.24%)
At close: 04:00PM EST
81.04 +0.47 (+0.58%)
After hours: 05:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA221216C000700002022-11-04 1:11PM EST70.007.0011.7014.000.00-525124.71%
PZZA221216C000725002022-11-10 10:27AM EST72.509.206.609.800.00-12793.26%
PZZA221216C000750002022-12-06 10:57AM EST75.006.225.606.60-3.18-33.83%25159.18%
PZZA221216C000775002022-11-10 9:55AM EST77.504.933.804.300.00-1747.27%
PZZA221216C000800002022-12-06 2:48PM EST80.002.252.252.70-1.89-45.65%42245.36%
PZZA221216C000825002022-12-06 11:22AM EST82.501.451.101.55-0.85-36.96%17244.43%
PZZA221216C000850002022-12-06 3:21PM EST85.000.580.450.80-0.62-51.67%44143.75%
PZZA221216C000875002022-12-01 10:26AM EST87.501.050.050.350.00-213042.48%
PZZA221216C000900002022-12-05 11:27AM EST90.000.300.000.250.00-83647.95%
PZZA221216C000925002022-11-29 3:26PM EST92.500.250.000.750.00-1262.40%
PZZA221216C000950002022-11-25 12:35PM EST95.000.240.000.750.00-23371.00%
PZZA221216C001000002022-11-11 2:12PM EST100.000.960.000.750.00-1686.82%
PZZA221216C001050002022-11-18 10:10AM EST105.000.050.000.050.00-1465.63%
PZZA221216C001100002022-11-18 10:11AM EST110.000.060.000.150.00-2287.11%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA221216P000375002022-10-31 10:21AM EST37.500.200.000.300.00--93225.39%
PZZA221216P000475002022-11-18 10:08AM EST47.500.050.000.050.00-13126.56%
PZZA221216P000500002022-11-18 10:08AM EST50.000.050.000.150.00-11133.20%
PZZA221216P000550002022-11-18 10:08AM EST55.000.050.000.150.00-116109.38%
PZZA221216P000600002022-11-23 10:35AM EST60.000.050.001.350.00-1958134.96%
PZZA221216P000625002022-11-08 2:02PM EST62.500.420.002.150.00-11,403137.70%
PZZA221216P000650002022-12-02 10:42AM EST65.000.020.002.200.00-33122.95%
PZZA221216P000675002022-12-06 11:10AM EST67.500.600.000.30-0.05-7.69%2663.67%
PZZA221216P000700002022-11-29 11:10AM EST70.000.300.100.200.00-43,33452.93%
PZZA221216P000725002022-12-06 1:42PM EST72.500.300.250.35+0.10+50.00%51,96252.05%
PZZA221216P000750002022-12-06 2:12PM EST75.000.650.400.75+0.20+44.44%23451.76%
PZZA221216P000775002022-12-06 2:12PM EST77.501.250.901.25+0.50+66.67%92947.71%
PZZA221216P000800002022-12-06 3:32PM EST80.002.101.652.15+0.30+16.67%3545.75%
PZZA221216P000825002022-12-06 12:33PM EST82.502.903.003.50+0.80+38.10%23344.82%
PZZA221216P000850002022-11-21 9:37AM EST85.005.804.405.600.00-13252.25%
PZZA221216P000875002022-11-23 11:54AM EST87.506.006.607.800.00-1258.01%
PZZA221216P000900002022-11-11 3:22PM EST90.005.508.3011.400.00--554.98%
Advertisement
Advertisement