U.S. Markets closed

Papa John's International, Inc. (PZZA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.48+0.08 (+0.09%)
At close: 4:00PM EDT

93.48 0.00 (0.00%)
After hours: 4:42PM 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%
PZZA220121C000275002020-07-09 4:55PM EDT27.5041.080.000.000.00--20.00%
PZZA220121C000350002020-07-09 4:55PM EDT35.0044.250.000.000.00-340.00%
PZZA220121C000375002020-07-09 4:55PM EDT37.5025.000.000.000.00-100.00%
PZZA220121C000400002020-07-09 4:55PM EDT40.0040.130.000.000.00-330.00%
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%
PZZA220121C000525002020-07-28 9:51AM EDT52.5045.9045.8050.400.00-1290.64%
PZZA220121C000550002020-10-13 12:04PM EDT55.0033.800.000.000.00-500.00%
PZZA220121C000575002020-07-31 12:15PM EDT57.5040.5043.7047.000.00-1292.19%
PZZA220121C000600002020-11-05 2:26PM EDT60.0028.000.000.000.00-500.00%
PZZA220121C000675002020-10-19 2:10PM EDT67.5020.900.000.000.00-500.00%
PZZA220121C000700002020-11-06 2:03PM EDT70.0022.000.000.000.00-1000.00%
PZZA220121C000725002020-11-06 1:54PM EDT72.5020.300.000.000.00-1800.00%
PZZA220121C000750002020-11-03 2:57PM EDT75.0015.000.000.000.00-100.00%
PZZA220121C000775002020-10-19 9:59AM EDT77.5017.000.000.000.00-100.00%
PZZA220121C000800002020-11-06 4:06PM EDT80.0012.800.000.000.00-2000.00%
PZZA220121C000825002020-11-05 4:05PM EDT82.5015.000.000.000.00-1000.00%
PZZA220121C000850002020-10-28 1:46PM EDT85.0013.700.000.000.00-100.00%
PZZA220121C000875002020-11-05 3:27PM EDT87.5013.100.000.000.00-100.00%
PZZA220121C000900002020-11-10 3:11PM EDT90.0010.200.000.000.00-200.00%
PZZA220121C000925002020-09-24 10:40AM EDT92.5013.008.109.700.00--2028.64%
PZZA220121C000950002020-11-06 4:54PM EDT95.0011.200.000.000.00-200.39%
PZZA220121C000975002020-10-23 11:28AM EDT97.507.300.000.000.00-401.56%
PZZA220121C001000002020-11-06 11:04AM EDT100.007.200.000.000.00-201.56%
PZZA220121C001050002020-10-19 10:33AM EDT105.007.200.000.000.00-203.13%
PZZA220121C001100002020-09-23 1:33PM EDT110.009.504.605.600.00-405634.57%
PZZA220121C001150002020-09-18 12:03PM EDT115.006.405.306.100.00-3440.14%
PZZA220121C001200002020-11-04 12:30PM EDT120.003.400.000.000.00-406.25%
PZZA220121C001250002020-08-26 11:54AM EDT125.009.703.806.700.00-11149.08%
PZZA220121C001350002020-09-16 12:13PM EDT135.004.202.653.200.00-21041.46%
PZZA220121C001400002020-11-03 10:32AM EDT140.001.500.000.000.00-1012.50%
PZZA220121C001450002020-10-19 12:33PM EDT145.001.900.000.000.00-1012.50%
PZZA220121C001500002020-11-09 1:32PM EDT150.001.000.000.000.00-6012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA220121P000175002020-09-09 2:01PM EDT17.500.860.001.000.00-617107.42%
PZZA220121P000200002020-10-06 2:56PM EDT20.000.500.000.000.00-11050.00%
PZZA220121P000225002020-08-27 12:24PM EDT22.500.700.201.450.00-1125101.12%
PZZA220121P000250002020-10-06 12:52PM EDT25.000.900.000.000.00-2525.00%
PZZA220121P000275002020-07-09 4:55PM EDT27.503.600.000.000.00-2325.00%
PZZA220121P000300002020-09-09 2:01PM EDT30.001.810.452.250.00-42791.31%
PZZA220121P000325002020-09-03 12:49PM EDT32.501.501.301.800.00-2488.43%
PZZA220121P000350002020-08-07 11:39AM EDT35.001.701.302.350.00-27786.45%
PZZA220121P000375002020-11-03 4:23PM EDT37.502.360.000.000.00-1025.00%
PZZA220121P000400002020-10-23 11:46AM EDT40.002.850.000.000.00-1025.00%
PZZA220121P000425002020-08-18 3:24PM EDT42.502.402.754.000.00-23086.08%
PZZA220121P000450002020-10-30 1:56PM EDT45.003.580.000.000.00-5012.50%
PZZA220121P000475002020-07-09 4:55PM EDT47.506.000.000.000.00-1212.50%
PZZA220121P000500002020-10-27 1:07PM EDT50.004.500.000.000.00-2012.50%
PZZA220121P000525002020-10-26 2:45PM EDT52.505.200.000.000.00-3012.50%
PZZA220121P000550002020-10-09 11:20AM EDT55.006.004.504.900.00-1671.42%
PZZA220121P000575002020-11-06 11:17AM EDT57.505.430.000.000.00-10012.50%
PZZA220121P000600002020-11-06 4:08PM EDT60.006.000.000.000.00-6012.50%
PZZA220121P000625002020-10-19 4:11PM EDT62.507.500.000.000.00--012.50%
PZZA220121P000650002020-09-10 11:08AM EDT65.007.509.109.700.00-1777.26%
PZZA220121P000675002020-07-09 4:55PM EDT67.5014.640.000.000.00--26.25%
PZZA220121P000700002020-10-15 1:36PM EDT70.0010.470.000.000.00-2006.25%
PZZA220121P000750002020-07-09 11:09AM EDT75.0013.969.5010.000.00-1260.79%
PZZA220121P000775002020-11-05 10:48AM EDT77.5013.910.000.000.00-2006.25%
PZZA220121P000800002020-08-26 2:44PM EDT80.0011.6014.7016.800.00-1474.10%
PZZA220121P000825002020-08-24 12:07AM EDT82.5012.300.000.000.00--03.13%
PZZA220121P000850002020-10-19 2:09PM EDT85.0019.300.000.000.00-5503.13%
PZZA220121P000900002020-09-11 3:14PM EDT90.0017.9922.0023.800.00-5578.98%
PZZA220121P000950002020-10-22 11:19AM EDT95.0026.700.000.000.00-100.00%
PZZA220121P001000002020-10-27 1:07PM EDT100.0029.650.000.000.00-200.00%
PZZA220121P001150002020-08-31 12:02PM EDT115.0030.1637.6039.600.00-101074.88%
PZZA220121P001200002020-08-06 11:05AM EDT120.0034.2036.7040.900.00--163.82%
PZZA220121P001250002020-08-31 12:02PM EDT125.0037.1745.9047.700.00-101076.73%