Quantcast
PZZA

Papa John's International, Inc. (PZZA) Option Chain

$46.89
*  
0.24
0.51%
Get PZZA Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PZZA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PZZA Options: Type:

Option Chain for Papa John's International, Inc. (PZZA)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 3.90 0 0 PZZA 42.5 Mar 15, 2019 0.05 0 494
Mar 15, 2019 3.46 0 0 PZZA 43 Mar 15, 2019 0.15 0 60
Mar 15, 2019 1.20 0 0 PZZA 43.5 Mar 15, 2019 0.05 0 46
Mar 15, 2019 3.30 0 0 PZZA 44 Mar 15, 2019 0.40 0 60
Mar 15, 2019 2.76 0 0 PZZA 44.5 Mar 15, 2019 0.65 0 7
Mar 15, 2019 1.85 0 0 PZZA 45 Mar 15, 2019 0.09 0 223
Mar 15, 2019 1.99 0 0 PZZA 45.5 Mar 15, 2019 0.40 0 2
Mar 15, 2019 1.10 0 0 PZZA 46 Mar 15, 2019 0.21 0 2
Mar 15, 2019 0.35 0 0 PZZA 46.5 Mar 15, 2019 0.15 0 103
Mar 15, 2019 0.15 0 0 PZZA 47 Mar 15, 2019 0.03 0 6
Mar 15, 2019 0.03 0 395 PZZA 47.5 Mar 15, 2019 2.05 0 0
Mar 15, 2019 0.15 0 18 PZZA 48 Mar 15, 2019 0 0
Mar 15, 2019 0.08 0 3 PZZA 48.5 Mar 15, 2019 0 0
Mar 15, 2019 0.05 0 12 PZZA 49 Mar 15, 2019 0 0
Mar 15, 2019 0.39 0 4 PZZA 49.5 Mar 15, 2019 0 0
Mar 15, 2019 0.03 0 564 PZZA 50 Mar 15, 2019 3.10 0 0
Mar 15, 2019 0.30 0 4 PZZA 50.5 Mar 15, 2019 1.85 0 0
Mar 15, 2019 0 0 PZZA 51 Mar 15, 2019 0 0
Mar 15, 2019 0.15 0 1 PZZA 51.5 Mar 15, 2019 0 0
Mar 22, 2019 1.80 0 1 PZZA 42.5 Mar 22, 2019 0.05 0 10
Mar 22, 2019 4.07 0 3 PZZA 43 Mar 22, 2019 0.25 0 75
Mar 22, 2019 1.65 0 6 PZZA 43.5 Mar 22, 2019 0.03 -0.06 1 3
Mar 22, 2019 3.13 0 102 PZZA 44 Mar 22, 2019 0.68 0 8
Mar 22, 2019 2.93 0 17 PZZA 44.5 Mar 22, 2019 0.55 0 2
Mar 22, 2019 2.41 0 23 PZZA 45 Mar 22, 2019 0.20 0 6
Mar 22, 2019 1.44 0 20 PZZA 45.5 Mar 22, 2019 0.05 -0.15 5 5
Mar 22, 2019 1.44 -0.11 4 8 PZZA 46 Mar 22, 2019 0.10 -0.25 6 49
Mar 22, 2019 0.75 0 21 PZZA 46.5 Mar 22, 2019 0.25 -0.34 5 6
Mar 22, 2019 0.25 -0.35 1 79 PZZA 47 Mar 22, 2019 0.30 -0.40 108 18
Mar 22, 2019 0.19 -0.23 20 51 PZZA 47.5 Mar 22, 2019 0 0
Mar 22, 2019 0.45 0 26 PZZA 48 Mar 22, 2019 0 0
Mar 22, 2019 0.08 -0.10 20 22 PZZA 48.5 Mar 22, 2019 0 0
Mar 22, 2019 0.30 0 2 PZZA 49 Mar 22, 2019 0 0
Mar 22, 2019 0 0 PZZA 49.5 Mar 22, 2019 0 0
Mar 22, 2019 0.10 0 94 PZZA 50 Mar 22, 2019 0 0
Mar 22, 2019 0 0 PZZA 50.5 Mar 22, 2019 0 0
Mar 22, 2019 0 0 PZZA 51 Mar 22, 2019 0 0
Mar 22, 2019 0 0 PZZA 51.5 Mar 22, 2019 0 0
Mar 29, 2019 4.00 0 4 PZZA 42.5 Mar 29, 2019 0.83 0 23
Mar 29, 2019 3.40 0 1 PZZA 43 Mar 29, 2019 0.40 0 1
Mar 29, 2019 2.21 0 2 PZZA 43.5 Mar 29, 2019 0.13 -0.09 1 11
Mar 29, 2019 3.50 0 7 PZZA 44 Mar 29, 2019 0.30 0 52
Mar 29, 2019 2.88 0 7 PZZA 44.5 Mar 29, 2019 1.25 0 6
Mar 29, 2019 1.10 0 11 PZZA 45 Mar 29, 2019 0.45 0 10
Mar 29, 2019 1.92 0 201 PZZA 45.5 Mar 29, 2019 0.56 0 13
Mar 29, 2019 1.50 -0.05 1 75 PZZA 46 Mar 29, 2019 0.50 -0.25 1 12
Mar 29, 2019 1.35 0.14 1 9 PZZA 46.5 Mar 29, 2019 0.65 -0.20 4 9
Mar 29, 2019 0.90 10 8 PZZA 47 Mar 29, 2019 0 0
Mar 29, 2019 0.63 -0.27 5 9 PZZA 47.5 Mar 29, 2019 0 0
Mar 29, 2019 0.47 -0.33 6 31 PZZA 48 Mar 29, 2019 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.