PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190823C000420002019-08-20 11:44AM EDT42.001.351.702.000.00-454728.13%
PZZA190823C000425002019-08-20 2:40PM EDT42.501.171.301.550.00-218430.86%
PZZA190823C000430002019-08-21 10:27AM EDT43.000.910.901.20+0.04+4.60%256936.82%
PZZA190823C000440002019-08-21 11:48AM EDT44.000.500.350.55+0.25+100.00%123135.06%
PZZA190823C000445002019-08-21 11:43AM EDT44.500.270.200.40+0.07+35.00%312538.97%
PZZA190823C000450002019-08-20 10:04AM EDT45.000.050.100.250.00-329939.26%
PZZA190823C000455002019-08-01 2:09PM EDT45.501.380.000.150.00-2239.65%
PZZA190823C000460002019-08-16 1:50PM EDT46.000.050.000.100.00-62341.80%
PZZA190823C000465002019-08-19 3:46PM EDT46.500.050.000.100.00-1748.83%
PZZA190823C000470002019-08-12 9:56AM EDT47.000.800.000.100.00-31255.47%
PZZA190823C000475002019-08-13 3:03PM EDT47.500.380.000.050.00-111652.73%
PZZA190823C000480002019-07-15 1:16PM EDT48.001.650.000.100.00-1058.20%
PZZA190823C000485002019-08-15 2:45PM EDT48.500.100.000.050.00-15856.25%
PZZA190823C000490002019-08-08 10:23AM EDT49.000.350.000.050.00-10960.94%
PZZA190823C000495002019-08-19 12:05AM EDT49.500.05-0.050.00--1674.22%
PZZA190823C000500002019-08-08 2:43PM EDT50.000.300.000.050.00-13470.31%
PZZA190823C000505002019-08-05 12:12AM EDT50.500.410.000.050.00--575.00%
PZZA190823C000510002019-08-08 9:47AM EDT51.000.150.000.050.00-1079.69%
PZZA190823C000525002019-07-22 12:04AM EDT52.500.510.000.050.00--192.19%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190823P000380002019-08-06 3:29PM EDT38.000.080.000.050.00-121380.47%
PZZA190823P000400002019-08-20 11:40AM EDT40.000.100.000.100.00-12063.28%
PZZA190823P000405002019-08-21 10:28AM EDT40.500.050.000.10-0.15-75.00%11556.64%
PZZA190823P000415002019-08-20 2:11PM EDT41.500.190.000.150.00-122457.81%
PZZA190823P000420002019-08-20 3:46PM EDT42.000.300.050.200.00-183354.49%
PZZA190823P000425002019-08-20 11:41AM EDT42.500.510.100.250.00-62449.61%
PZZA190823P000430002019-08-21 11:37AM EDT43.000.300.250.45-0.60-66.67%23154.30%
PZZA190823P000435002019-08-16 10:11AM EDT43.501.660.450.600.00-21551.76%
PZZA190823P000440002019-08-15 10:52AM EDT44.001.250.650.850.00-33152.93%
PZZA190823P000445002019-08-16 2:42PM EDT44.501.850.951.200.00-650357.42%
PZZA190823P000450002019-08-09 11:33AM EDT45.000.851.301.550.00-1350.98%
PZZA190823P000455002019-08-15 9:50AM EDT45.501.971.702.000.00-11355.37%
PZZA190823P000460002019-08-21 9:50AM EDT46.002.752.152.45+0.13+4.96%252860.25%
PZZA190823P000465002019-08-15 10:14AM EDT46.502.882.652.950.00-1468.56%
PZZA190823P000470002019-08-09 10:42AM EDT47.001.953.103.500.00-2276.37%