PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190426C000400002019-03-18 12:12AM EDT40.006.905.8010.300.00-30198.63%
PZZA190426C000440002019-04-18 2:52PM EDT44.005.203.207.60-0.46-8.13%1169.14%
PZZA190426C000450002019-03-29 1:49PM EDT45.008.402.156.600.00-58058455.66%
PZZA190426C000470002019-04-05 11:46AM EDT47.005.002.252.700.00-5456.15%
PZZA190426C000475002019-04-10 12:00PM EDT47.502.801.852.300.00-7302254.20%
PZZA190426C000480002019-04-12 12:18PM EDT48.002.661.552.000.00-3356.06%
PZZA190426C000490002019-04-18 10:56AM EDT49.000.800.901.20+0.25+45.45%71346.39%
PZZA190426C000495002019-04-18 12:06PM EDT49.500.600.600.95+0.21+53.85%131146.19%
PZZA190426C000500002019-04-18 3:29PM EDT50.000.650.350.75+0.13+25.00%83746.58%
PZZA190426C000505002019-04-18 2:08PM EDT50.500.440.350.55+0.09+25.71%801945.31%
PZZA190426C000510002019-04-18 1:24PM EDT51.000.330.150.45+0.22+200.00%552147.46%
PZZA190426C000520002019-04-16 10:29AM EDT52.000.230.000.150.00-231940.43%
PZZA190426C000530002019-04-17 9:30AM EDT53.000.100.000.100.00-25644.92%
PZZA190426C000540002019-04-12 12:18PM EDT54.000.160.000.350.00-3561.33%
PZZA190426C000550002019-04-12 11:29AM EDT55.000.070.000.150.00-319357.62%
PZZA190426C000575002019-04-04 9:38AM EDT57.500.210.000.300.00-1486.72%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190426P000400002019-04-11 3:54PM EDT40.000.010.000.300.00-152113.87%
PZZA190426P000430002019-04-01 9:30AM EDT43.000.100.000.100.00-101264.84%
PZZA190426P000435002019-03-29 9:30AM EDT43.500.200.000.100.00-1160.16%
PZZA190426P000440002019-04-17 10:04AM EDT44.000.050.000.100.00-12355.47%
PZZA190426P000450002019-04-18 3:27PM EDT45.000.070.000.10-0.13-65.00%753253.71%
PZZA190426P000455002019-04-18 3:21PM EDT45.500.100.000.15-0.06-37.50%21254.10%
PZZA190426P000465002019-04-17 3:34PM EDT46.500.450.100.300.00-1154.20%
PZZA190426P000470002019-04-16 10:05AM EDT47.000.400.100.400.00-1353.81%
PZZA190426P000480002019-04-18 11:19AM EDT48.000.650.350.70-0.20-23.53%11254.10%
PZZA190426P000485002019-04-18 3:08PM EDT48.500.700.450.85-0.47-40.17%21552.25%
PZZA190426P000495002019-04-18 3:30PM EDT49.501.130.801.25+0.27+31.40%92448.83%
PZZA190426P000500002019-04-18 3:49PM EDT50.001.301.151.55+0.11+9.24%214049.32%
PZZA190426P000505002019-04-18 3:23PM EDT50.501.741.501.85+0.29+20.00%81848.24%
PZZA190426P000510002019-04-08 2:37PM EDT51.001.681.902.300.00-4853.03%
PZZA190426P000515002019-04-15 2:21PM EDT51.502.412.252.700.00-3554.49%
PZZA190426P000520002019-04-05 2:25PM EDT52.002.001.704.700.00-71260.55%
PZZA190426P000535002019-03-29 2:30PM EDT53.502.452.256.400.00-33163.77%
PZZA190426P000550002019-04-08 3:00PM EDT55.004.504.107.900.00-102077.73%