U.S. markets open in 3 hours 41 minutes

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.58+1.31 (+1.29%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA220121C000225002020-07-09 4:55PM EDT22.5051.400.000.000.00-110.00%
PZZA220121C000250002020-12-16 3:57PM EDT25.0062.8068.0073.000.00--00.00%
PZZA220121C000275002020-07-09 4:55PM EDT27.5041.080.000.000.00--20.00%
PZZA220121C000350002021-04-26 9:38AM EDT35.0058.900.000.000.00-310.00%
PZZA220121C000375002020-07-09 4:55PM EDT37.5025.000.000.000.00-100.00%
PZZA220121C000400002021-04-26 9:38AM EDT40.0054.000.000.000.00-330.00%
PZZA220121C000450002020-07-09 4:55PM EDT45.0019.000.000.000.00-130.00%
PZZA220121C000475002020-07-09 4:55PM EDT47.5021.100.000.000.00-230.00%
PZZA220121C000500002020-07-09 4:55PM EDT50.0020.100.000.000.00-130.00%
PZZA220121C000525002021-05-07 10:47AM EDT52.5048.5041.0044.800.00-110.00%
PZZA220121C000550002020-10-13 12:04PM EDT55.0033.8028.0033.000.00-510.00%
PZZA220121C000575002021-01-13 2:19PM EDT57.5039.6651.6056.400.00-12107.61%
PZZA220121C000600002021-03-01 11:55AM EDT60.0035.3030.6032.500.00-2220.00%
PZZA220121C000675002021-04-13 2:58PM EDT67.5029.2030.2033.200.00-1330.00%
PZZA220121C000700002021-06-10 12:53PM EDT70.0033.470.000.000.00-100.00%
PZZA220121C000725002020-11-06 1:54PM EDT72.5020.3016.7020.000.00-18110.00%
PZZA220121C000750002021-04-01 3:50PM EDT75.0020.4025.0027.000.00-1140.00%
PZZA220121C000775002021-01-22 11:54AM EDT77.5026.5032.5034.000.00-3665.36%
PZZA220121C000800002021-01-28 11:40AM EDT80.0033.0020.0021.400.00-3770.00%
PZZA220121C000825002021-05-03 3:50PM EDT82.5021.0016.2018.800.00-500.00%
PZZA220121C000850002021-04-19 12:45PM EDT85.0016.5015.5016.500.00-11130.00%
PZZA220121C000875002021-06-04 1:48PM EDT87.5014.500.000.000.00-100.00%
PZZA220121C000900002021-06-10 12:35PM EDT90.0017.600.000.000.00-200.00%
PZZA220121C000925002021-05-05 10:39AM EDT92.5011.8011.1011.900.00-1517.93%
PZZA220121C000950002021-06-08 2:32PM EDT95.0013.600.000.000.00-100.00%
PZZA220121C000975002021-06-09 11:29AM EDT97.5013.500.000.000.00-100.00%
PZZA220121C001000002021-06-08 12:37PM EDT100.0011.800.000.000.00-400.00%
PZZA220121C001050002021-06-08 12:32PM EDT105.009.300.000.000.00-1600.78%
PZZA220121C001100002021-06-10 9:53AM EDT110.008.010.000.000.00-201.56%
PZZA220121C001150002021-06-01 11:21AM EDT115.003.900.000.000.00-103.13%
PZZA220121C001200002021-06-08 12:24PM EDT120.004.920.000.000.00-106.25%
PZZA220121C001250002021-06-07 1:03PM EDT125.002.400.000.000.00-106.25%
PZZA220121C001300002021-06-09 1:58PM EDT130.002.980.000.000.00-106.25%
PZZA220121C001350002021-04-28 1:08PM EDT135.002.261.151.400.00-31128.75%
PZZA220121C001400002021-06-08 10:25AM EDT140.001.920.000.000.00-106.25%
PZZA220121C001450002021-05-03 1:36PM EDT145.001.500.100.900.00-82830.21%
PZZA220121C001500002021-02-26 11:26AM EDT150.002.400.004.900.00-12152.98%
PZZA220121C001550002021-05-04 10:49AM EDT155.000.860.200.700.00--032.59%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA220121P000175002021-04-19 3:51PM EDT17.500.150.000.250.00-722100.00%
PZZA220121P000200002020-10-06 2:56PM EDT20.000.500.000.000.00-11050.00%
PZZA220121P000225002021-06-02 12:37PM EDT22.500.200.000.000.00-1050.00%
PZZA220121P000250002021-03-25 3:50PM EDT25.000.350.000.350.00-11183.89%
PZZA220121P000275002021-03-31 3:02PM EDT27.500.500.000.600.00-1485.16%
PZZA220121P000300002021-05-27 12:13PM EDT30.000.200.000.000.00-1025.00%
PZZA220121P000325002021-01-08 11:35AM EDT32.500.980.401.400.00-1791.70%
PZZA220121P000350002021-04-16 10:03AM EDT35.000.500.150.900.00-15777.49%
PZZA220121P000375002021-01-25 1:08PM EDT37.501.350.005.000.00-141104.57%
PZZA220121P000400002021-04-12 10:11AM EDT40.000.500.200.950.00-14969.78%
PZZA220121P000425002021-04-06 10:34AM EDT42.500.900.002.650.00-23678.66%
PZZA220121P000450002021-01-26 2:33PM EDT45.001.501.453.200.00-21486.06%
PZZA220121P000475002021-04-01 2:57PM EDT47.501.400.151.100.00-2759.20%
PZZA220121P000500002021-04-06 10:35AM EDT50.001.500.002.900.00-21167.43%
PZZA220121P000525002021-04-07 3:49PM EDT52.501.500.253.100.00-2065.99%
PZZA220121P000550002021-04-26 3:48PM EDT55.001.200.651.350.00-101554.59%
PZZA220121P000575002021-05-11 9:30AM EDT57.502.500.000.000.00-20020712.50%
PZZA220121P000600002020-12-17 3:09PM EDT60.005.203.403.800.00-61269.98%
PZZA220121P000625002021-04-01 10:24AM EDT62.503.401.752.050.00-123853.54%
PZZA220121P000650002021-05-06 9:44AM EDT65.001.900.201.850.00-101749.81%
PZZA220121P000675002021-04-23 1:55PM EDT67.502.772.452.850.00-2752.27%
PZZA220121P000700002021-06-08 10:00AM EDT70.002.000.000.000.00-10012.50%
PZZA220121P000725002021-05-21 12:05PM EDT72.503.740.000.000.00-7012.50%
PZZA220121P000750002021-06-07 9:46AM EDT75.003.200.000.000.00-106.25%
PZZA220121P000775002021-05-10 2:44PM EDT77.504.112.353.300.00-210942.79%
PZZA220121P000800002021-05-14 2:47PM EDT80.005.102.753.500.00-3715440.54%
PZZA220121P000825002021-04-14 12:14PM EDT82.507.004.007.800.00-19055.74%
PZZA220121P000850002021-05-26 1:59PM EDT85.006.770.000.000.00-106.25%
PZZA220121P000875002021-06-08 10:56AM EDT87.505.560.000.000.00-2006.25%
PZZA220121P000900002021-06-01 12:00PM EDT90.008.000.000.000.00-503.13%
PZZA220121P000925002021-06-08 12:32PM EDT92.507.200.000.000.00-303.13%
PZZA220121P000950002021-05-27 10:02AM EDT95.0011.500.000.000.00-103.13%
PZZA220121P000975002021-06-01 12:48PM EDT97.5011.600.000.000.00-1001.56%
PZZA220121P001000002021-06-08 3:54PM EDT100.0010.800.000.000.00-900.78%
PZZA220121P001050002021-02-16 1:13AM EDT105.0017.7022.9026.600.00--573.86%
PZZA220121P001100002021-03-19 1:41PM EDT110.0027.6022.3023.500.00-42057.86%
PZZA220121P001150002020-12-16 10:41AM EDT115.0033.4029.1030.400.00-10968.88%
PZZA220121P001200002021-02-10 2:59PM EDT120.0026.3035.3038.600.00-101180.51%
PZZA220121P001250002020-12-16 10:41AM EDT125.0041.7536.7037.900.00-10970.24%
PZZA220121P001400002021-03-05 11:16AM EDT140.0061.6051.3054.500.00-1183.26%
PZZA220121P001500002021-01-27 4:36PM EDT150.0050.0061.5062.800.00-1187.15%
PZZA220121P001550002021-02-25 12:28PM EDT155.0068.1065.7069.800.00--691.96%