Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,999.12 -1,210.73 (-1.89%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Papa John's International, Inc. (PZZA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 7.10 | 5.90 | 6.30 | 0.00 | - | 15 | 1 | 44.97% |
| PZZA240517C00060000 | 2024-04-25 12:11PM EDT | 60.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 10 | 35 | 39.55% |
| PZZA240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 3.10 | 2.40 | 2.60 | +0.70 | +29.17% | 2 | 702 | 38.09% |
| PZZA240517C00065000 | 2024-04-26 11:24AM EDT | 65.00 | 1.40 | 1.30 | 1.45 | -0.30 | -17.65% | 4 | 531 | 37.13% |
| PZZA240517C00067500 | 2024-04-26 1:48PM EDT | 67.50 | 0.65 | 0.60 | 0.70 | -0.04 | -5.80% | 2 | 928 | 35.99% |
| PZZA240517C00070000 | 2024-04-24 3:34PM EDT | 70.00 | 0.32 | 0.20 | 0.30 | -0.18 | -36.00% | 1 | 103 | 35.35% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 2 | 88 | 36.91% |
| PZZA240517C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 40.43% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 41.60% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 67.97% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 80.57% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.89% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 121.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517P00045000 | 2024-04-18 1:10PM EDT | 45.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.41% |
| PZZA240517P00047500 | 2024-04-18 1:40PM EDT | 47.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 4 | 83.01% |
| PZZA240517P00050000 | 2024-04-15 9:53AM EDT | 50.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 96.73% |
| PZZA240517P00052500 | 2024-04-23 9:58AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 59.18% |
| PZZA240517P00055000 | 2024-04-26 1:48PM EDT | 55.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 4 | 601 | 42.68% |
| PZZA240517P00057500 | 2024-04-26 3:05PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 4,674 | 41.07% |
| PZZA240517P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 16 | 15,883 | 41.50% |
| PZZA240517P00062500 | 2024-04-26 3:52PM EDT | 62.50 | 2.10 | 1.95 | 2.20 | +0.50 | +31.25% | 66 | 1,851 | 41.43% |
| PZZA240517P00065000 | 2024-04-26 3:37PM EDT | 65.00 | 3.42 | 3.30 | 3.60 | +0.32 | +10.32% | 8 | 297 | 41.43% |
| PZZA240517P00067500 | 2024-04-17 3:45PM EDT | 67.50 | 7.07 | 4.50 | 7.10 | 0.00 | - | 2 | 539 | 73.19% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 7.20 | 7.90 | 0.00 | - | 6 | 19 | 53.32% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 7.80 | 12.00 | 0.00 | - | 3 | 17 | 50.15% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 10.20 | 14.30 | 0.00 | - | 1 | 15 | 53.03% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 79.79% |
© 2024 Yahoo. All rights reserved.