PZZA - Papa John's International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190628C000425002019-06-21 1:21PM EDT42.502.202.052.30+2.20+∞%3066.99%
PZZA190628C000440002019-06-21 3:58PM EDT44.001.101.001.15+1.10+∞%74055.66%
PZZA190628C000450002019-06-21 3:21PM EDT45.000.700.500.65+0.70+∞%29051.56%
PZZA190628C000455002019-06-21 3:48PM EDT45.500.500.400.50+0.50+∞%73053.32%
PZZA190628C000460002019-06-21 3:44PM EDT46.000.350.200.40-1.95-84.78%19910051.37%
PZZA190628C000465002019-06-21 11:26AM EDT46.500.300.100.25-4.20-93.33%10254.88%
PZZA190628C000470002019-06-20 2:57PM EDT47.001.000.050.200.00-1157.03%
PZZA190628C000475002019-06-21 11:58AM EDT47.500.100.000.15-3.30-97.06%110458.20%
PZZA190628C000480002019-06-21 1:34PM EDT48.000.100.000.10-0.70-87.50%10010257.42%
PZZA190628C000485002019-06-21 11:50AM EDT48.500.100.000.10-0.24-70.59%62953.91%
PZZA190628C000490002019-06-21 2:36PM EDT49.000.050.000.10-2.90-98.31%12058.59%
PZZA190628C000495002019-06-19 12:31PM EDT49.500.550.000.100.00-455563.28%
PZZA190628C000500002019-06-20 3:42PM EDT50.000.100.000.050.00-4721160.16%
PZZA190628C000505002019-06-20 1:18PM EDT50.500.150.000.050.00-376264.06%
PZZA190628C000510002019-06-21 1:27PM EDT51.000.030.000.05-0.03-50.00%167467.97%
PZZA190628C000515002019-06-20 12:50PM EDT51.500.080.000.050.00-81171.88%
PZZA190628C000520002019-06-20 11:06AM EDT52.000.060.000.050.00-12575.00%
PZZA190628C000525002019-06-20 3:19PM EDT52.500.030.000.050.00-5878.91%
PZZA190628C000530002019-06-13 2:48PM EDT53.000.400.000.050.00-122882.81%
PZZA190628C000535002019-06-17 12:13AM EDT53.500.200.000.050.00--1085.94%
PZZA190628C000540002019-06-06 3:27PM EDT54.000.520.000.050.00-46589.06%
PZZA190628C000550002019-06-07 11:23AM EDT55.000.350.000.050.00--2096.88%
PZZA190628C000560002019-06-07 11:09AM EDT56.001.700.050.050.00-22114.06%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PZZA190628P000400002019-06-21 3:11PM EDT40.000.060.000.15+0.04+200.00%60861.33%
PZZA190628P000430002019-06-21 1:45PM EDT43.000.400.300.45+0.40+∞%4049.22%
PZZA190628P000435002019-06-21 1:26PM EDT43.500.550.450.65+0.55+∞%1050.20%
PZZA190628P000440002019-06-21 2:33PM EDT44.000.500.650.85+0.50+∞%2148.83%
PZZA190628P000445002019-06-21 10:45AM EDT44.500.700.851.00+0.70+∞%1042.38%
PZZA190628P000450002019-06-21 11:02AM EDT45.001.101.101.30+0.80+266.67%102141.21%
PZZA190628P000455002019-06-21 10:46AM EDT45.501.151.451.70+1.15+∞%21243.56%
PZZA190628P000460002019-06-21 2:41PM EDT46.001.451.752.10+0.89+158.93%501843.75%
PZZA190628P000465002019-06-21 11:38AM EDT46.501.992.152.45+1.13+131.40%72034.38%
PZZA190628P000470002019-06-21 12:05PM EDT47.002.652.553.40+1.75+194.44%62280.66%
PZZA190628P000475002019-06-21 9:34AM EDT47.501.752.703.90+1.40+400.00%3987.89%
PZZA190628P000480002019-06-21 2:31PM EDT48.003.173.504.30+1.92+153.60%303987.21%
PZZA190628P000485002019-06-21 1:58PM EDT48.504.103.806.40+3.75+1,071.43%135116.41%
PZZA190628P000490002019-06-17 1:23PM EDT49.000.504.305.300.00-32099.95%
PZZA190628P000495002019-06-17 12:14AM EDT49.501.404.806.200.00--272.66%
PZZA190628P000500002019-06-21 3:25PM EDT50.005.395.406.40+2.49+85.86%1819120.70%
PZZA190628P000505002019-06-17 2:24PM EDT50.500.905.807.000.00-2251134.96%
PZZA190628P000525002019-06-17 2:41PM EDT52.501.956.8010.10+1.95+∞%-488.28%
PZZA190628P000570002019-06-19 12:50PM EDT57.008.7811.2014.600.00-3350.00%