Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,261.35 -3.18 (-0.10%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,512.36 +198.50 (+1.08%) FTSE 100
8,359.84 +5.79 (+0.07%) Bitcoin USD
61,515.85 -719.25 (-1.16%) CMC Crypto 200
1,310.81 +10.71 (+0.82%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PZZA240517C00052500 | 2024-05-08 3:54PM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240517C00055000 | 2024-05-08 3:59PM EDT | 55.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PZZA240517C00057500 | 2024-05-08 3:57PM EDT | 57.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| PZZA240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 6.25% |
| PZZA240517C00062500 | 2024-05-08 3:59PM EDT | 62.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,526 | 0 | 12.50% |
| PZZA240517C00065000 | 2024-05-08 3:59PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 25.00% |
| PZZA240517C00067500 | 2024-05-08 3:59PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| PZZA240517C00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240517C00072500 | 2024-04-26 1:48PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240517C00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PZZA240517C00077500 | 2024-04-02 12:08PM EDT | 77.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 127.93% |
| PZZA240517C00080000 | 2024-04-04 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 137.79% |
| PZZA240517C00085000 | 2024-04-18 1:13PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PZZA240517C00090000 | 2024-03-20 10:18AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.75% |
| PZZA240517C00105000 | 2024-04-19 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PZZA240517P00047500 | 2024-05-08 10:35AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PZZA240517P00050000 | 2024-05-08 3:59PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| PZZA240517P00052500 | 2024-05-08 3:50PM EDT | 52.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| PZZA240517P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| PZZA240517P00057500 | 2024-05-08 3:57PM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| PZZA240517P00060000 | 2024-05-08 3:59PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PZZA240517P00062500 | 2024-05-08 3:13PM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| PZZA240517P00065000 | 2024-05-08 2:18PM EDT | 65.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PZZA240517P00067500 | 2024-05-01 11:29AM EDT | 67.50 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240517P00070000 | 2024-04-03 9:41AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| PZZA240517P00072500 | 2024-04-09 12:57PM EDT | 72.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PZZA240517P00075000 | 2024-04-25 11:29AM EDT | 75.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PZZA240517P00080000 | 2024-03-21 10:19AM EDT | 80.00 | 13.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.