PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA191206C000550002019-11-20 3:52PM EST55.005.403.207.300.00-65331.64%
PZZA191206C000575002019-12-06 1:17PM EST57.502.000.804.70-2.82-58.51%56242.97%
PZZA191206C000580002019-11-06 3:32PM EST58.004.211.503.600.00--261.72%
PZZA191206C000590002019-12-06 2:13PM EST59.000.500.103.10-0.85-62.96%712184.18%
PZZA191206C000595002019-10-30 9:32AM EST59.502.502.955.500.00-22297.75%
PZZA191206C000600002019-12-06 3:40PM EST60.000.380.002.30+0.03+8.57%63071.68%
PZZA191206C000605002019-12-06 11:17AM EST60.500.050.000.25-0.12-70.59%104221.29%
PZZA191206C000610002019-12-05 9:45AM EST61.000.230.000.400.00-9750.00%
PZZA191206C000615002019-11-29 11:32AM EST61.502.450.000.350.00-171959.57%
PZZA191206C000620002019-12-04 2:42PM EST62.000.090.000.100.00-410544.14%
PZZA191206C000625002019-12-03 11:16AM EST62.500.250.000.350.00-51864.06%
PZZA191206C000630002019-12-03 2:42PM EST63.000.100.000.350.00-175373.83%
PZZA191206C000635002019-11-29 10:47AM EST63.500.800.000.350.00-21383.20%
PZZA191206C000640002019-12-04 1:57PM EST64.000.050.000.350.00-66392.19%
PZZA191206C000645002019-12-02 2:29PM EST64.500.400.002.150.00-25200.39%
PZZA191206C000650002019-11-29 11:57AM EST65.000.470.000.400.00-744113.28%
PZZA191206C000660002019-12-05 3:57PM EST66.000.020.002.150.00-23233.98%
PZZA191206C000675002019-11-14 11:20AM EST67.500.250.002.300.00-13272.66%
PZZA191206C000680002019-12-04 9:40AM EST68.000.030.000.450.00-1100165.63%
PZZA191206C000700002019-11-04 12:41PM EST70.000.150.002.150.00-22312.50%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA191206P000450002019-11-05 2:31PM EST45.000.200.000.400.00--20344.53%
PZZA191206P000500002019-11-06 9:37AM EST50.000.150.002.150.00-24391.80%
PZZA191206P000510002019-10-31 8:54AM EST51.000.750.000.050.00-11151.56%
PZZA191206P000515002019-11-04 10:23AM EST51.501.210.002.150.00-33350.59%
PZZA191206P000535002019-11-18 12:08AM EST53.500.250.002.150.00--5295.70%
PZZA191206P000540002019-11-01 11:12AM EST54.001.100.002.150.00-10282.03%
PZZA191206P000550002019-11-08 11:09AM EST55.000.450.000.350.00-17135.94%
PZZA191206P000560002019-11-26 1:52PM EST56.000.050.000.350.00-1011116.02%
PZZA191206P000565002019-11-26 1:52PM EST56.500.060.000.400.00-1012110.35%
PZZA191206P000570002019-12-03 1:01PM EST57.000.120.000.400.00-404099.90%
PZZA191206P000575002019-11-21 2:40PM EST57.500.300.002.400.00-10194.53%
PZZA191206P000580002019-11-05 3:59PM EST58.001.240.000.050.00-1353.52%
PZZA191206P000585002019-12-06 10:03AM EST58.500.050.000.25-0.12-70.59%204157.62%
PZZA191206P000590002019-12-06 10:29AM EST59.000.050.000.10-0.10-66.67%26643.75%
PZZA191206P000595002019-12-06 2:50PM EST59.500.050.000.05-0.25-83.33%161426.17%
PZZA191206P000600002019-12-06 2:08PM EST60.000.650.000.05+0.10+18.18%31916.02%
PZZA191206P000605002019-12-04 12:04PM EST60.500.650.000.20-0.05-7.14%107514.26%
PZZA191206P000610002019-12-06 2:37PM EST61.001.150.002.75+0.06+5.50%27185.45%
PZZA191206P000615002019-12-06 2:29PM EST61.501.900.003.10+0.01+0.53%15073.83%
PZZA191206P000620002019-12-06 3:08PM EST62.002.000.003.80+0.24+13.64%42173.24%
PZZA191206P000625002019-12-06 1:20PM EST62.503.280.704.30+0.73+28.63%95594.92%
PZZA191206P000630002019-12-02 10:59AM EST63.001.950.504.500.00-16237.89%
PZZA191206P000640002019-11-29 11:43AM EST64.001.052.754.400.00-15062.89%
PZZA191206P000645002019-12-03 1:18PM EST64.504.102.206.100.00-1089.06%
PZZA191206P000665002019-11-06 11:41AM EST66.507.204.608.100.00--9155.86%