Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 200.00 | 79.93 | 86.35 | 93.00 | 0.00 | - | 1 | 1 | 101.71% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 210.00 | 84.00 | 76.50 | 83.95 | 0.00 | - | 1 | 1 | 95.90% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 230.00 | 65.75 | 57.40 | 64.45 | 0.00 | - | 1 | 2 | 79.10% |
| PANW240524C00235000 | 2024-04-24 10:16AM EDT | 235.00 | 61.12 | 52.80 | 59.50 | 0.00 | - | 1 | 2 | 75.04% |
| PANW240524C00240000 | 2024-04-19 9:50AM EDT | 240.00 | 48.00 | 48.70 | 53.20 | 0.00 | - | 2 | 3 | 68.20% |
| PANW240524C00250000 | 2024-05-01 1:05PM EDT | 250.00 | 42.66 | 38.95 | 43.60 | -12.34 | -22.44% | 1 | 8 | 59.09% |
| PANW240524C00255000 | 2024-04-26 1:06PM EDT | 255.00 | 41.16 | 34.95 | 39.65 | 0.00 | - | 2 | 10 | 58.75% |
| PANW240524C00260000 | 2024-04-30 10:41AM EDT | 260.00 | 39.20 | 31.00 | 35.75 | 0.00 | - | 1 | 8 | 57.81% |
| PANW240524C00265000 | 2024-04-23 10:14AM EDT | 265.00 | 32.46 | 27.95 | 32.45 | 0.00 | - | 1 | 33 | 59.22% |
| PANW240524C00270000 | 2024-05-01 12:07PM EDT | 270.00 | 28.85 | 23.95 | 29.60 | -5.65 | -16.38% | 2 | 70 | 58.62% |
| PANW240524C00275000 | 2024-04-30 2:57PM EDT | 275.00 | 27.93 | 22.50 | 28.60 | 0.00 | - | 2 | 78 | 65.22% |
| PANW240524C00280000 | 2024-04-30 2:46PM EDT | 280.00 | 25.50 | 19.85 | 23.50 | 0.00 | - | 2 | 200 | 61.28% |
| PANW240524C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 19.05 | 18.45 | 19.40 | -3.28 | -14.69% | 12 | 218 | 60.62% |
| PANW240524C00290000 | 2024-05-01 3:57PM EDT | 290.00 | 16.50 | 14.25 | 19.65 | -3.00 | -15.38% | 56 | 309 | 61.86% |
| PANW240524C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 14.15 | 12.65 | 14.50 | -2.75 | -16.27% | 33 | 171 | 57.57% |
| PANW240524C00300000 | 2024-05-01 3:49PM EDT | 300.00 | 12.50 | 11.90 | 13.55 | -2.52 | -16.78% | 32 | 385 | 61.20% |
| PANW240524C00305000 | 2024-05-01 3:33PM EDT | 305.00 | 11.70 | 8.90 | 13.05 | -1.75 | -13.01% | 22 | 138 | 61.07% |
| PANW240524C00310000 | 2024-05-01 3:59PM EDT | 310.00 | 8.75 | 7.45 | 9.40 | -1.43 | -14.05% | 56 | 148 | 57.25% |
| PANW240524C00315000 | 2024-05-01 3:59PM EDT | 315.00 | 7.40 | 7.30 | 7.75 | -1.95 | -20.86% | 66 | 165 | 58.81% |
| PANW240524C00320000 | 2024-05-01 3:44PM EDT | 320.00 | 6.95 | 6.10 | 7.75 | -0.30 | -4.14% | 41 | 261 | 61.10% |
| PANW240524C00325000 | 2024-05-01 3:40PM EDT | 325.00 | 5.85 | 5.05 | 5.60 | -1.19 | -16.90% | 31 | 139 | 58.61% |
| PANW240524C00330000 | 2024-05-01 2:41PM EDT | 330.00 | 5.39 | 4.25 | 5.95 | -0.12 | -2.18% | 6 | 180 | 61.65% |
| PANW240524C00335000 | 2024-05-01 11:47AM EDT | 335.00 | 4.42 | 2.76 | 4.10 | -0.58 | -11.60% | 23 | 245 | 57.02% |
| PANW240524C00340000 | 2024-05-01 3:00PM EDT | 340.00 | 3.61 | 2.35 | 3.65 | -0.56 | -13.43% | 36 | 93 | 58.06% |
| PANW240524C00345000 | 2024-05-01 1:15PM EDT | 345.00 | 2.70 | 2.10 | 3.10 | -0.80 | -22.86% | 1 | 45 | 58.87% |
| PANW240524C00350000 | 2024-05-01 11:13AM EDT | 350.00 | 2.45 | 1.67 | 2.54 | -0.26 | -9.59% | 13 | 132 | 58.58% |
| PANW240524C00355000 | 2024-04-30 9:38AM EDT | 355.00 | 2.54 | 1.59 | 2.42 | 0.00 | - | 1 | 16 | 60.80% |
| PANW240524C00360000 | 2024-05-01 11:13AM EDT | 360.00 | 1.74 | 1.51 | 2.43 | -0.58 | -25.00% | 10 | 27 | 63.40% |
| PANW240524C00365000 | 2024-04-29 10:44AM EDT | 365.00 | 2.05 | 1.30 | 2.06 | 0.00 | - | 11 | 26 | 63.73% |
| PANW240524C00370000 | 2024-05-01 10:59AM EDT | 370.00 | 1.25 | 1.24 | 2.01 | -0.48 | -27.75% | 1 | 24 | 65.89% |
| PANW240524C00375000 | 2024-04-29 12:37PM EDT | 375.00 | 1.39 | 1.11 | 1.62 | -0.16 | -10.32% | 1 | 11 | 65.94% |
| PANW240524C00380000 | 2024-04-29 10:02AM EDT | 380.00 | 1.36 | 0.94 | 2.24 | 0.00 | - | 1 | 9 | 70.70% |
| PANW240524C00385000 | 2024-05-01 2:30PM EDT | 385.00 | 1.00 | 0.63 | 1.15 | -0.10 | -9.09% | 2 | 11 | 65.11% |
| PANW240524C00390000 | 2024-04-29 9:56AM EDT | 390.00 | 1.12 | 0.39 | 2.27 | 0.00 | - | 2 | 3 | 72.83% |
| PANW240524C00410000 | 2024-04-24 9:32AM EDT | 410.00 | 0.60 | 0.21 | 3.05 | 0.00 | - | - | 2 | 85.23% |
| PANW240524C00420000 | 2024-04-09 10:05AM EDT | 420.00 | 0.58 | 0.16 | 2.00 | 0.00 | - | - | 1 | 82.79% |
| PANW240524C00430000 | 2024-04-24 1:18PM EDT | 430.00 | 0.40 | 0.00 | 2.88 | 0.00 | - | 7 | 7 | 91.55% |
| PANW240524C00440000 | 2024-04-23 9:38AM EDT | 440.00 | 0.50 | 0.08 | 1.66 | 0.00 | - | 109 | 93 | 87.33% |
| PANW240524C00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.45 | 0.02 | 0.51 | +0.26 | +136.84% | 1 | 62 | 76.42% |
| PANW240524C00460000 | 2024-04-24 2:10PM EDT | 460.00 | 0.17 | 0.02 | 0.40 | 0.00 | - | 2 | 3 | 77.25% |
| PANW240524C00470000 | 2024-04-23 9:41AM EDT | 470.00 | 0.50 | 0.00 | 2.69 | 0.00 | - | 160 | 159 | 105.52% |
| PANW240524C00480000 | 2024-04-24 10:32AM EDT | 480.00 | 0.22 | 0.01 | 3.95 | 0.00 | - | 1 | 161 | 117.11% |
| PANW240524C00490000 | 2024-04-30 10:14AM EDT | 490.00 | 0.09 | 0.02 | 0.40 | 0.00 | - | 1 | 51 | 85.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00150000 | 2024-04-29 12:17PM EDT | 150.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 162.11% |
| PANW240524P00190000 | 2024-04-29 1:22PM EDT | 190.00 | 0.16 | 0.03 | 2.68 | 0.00 | - | 2 | 23 | 100.20% |
| PANW240524P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.41 | 0.06 | 0.60 | +0.24 | +141.18% | 2 | 21 | 73.73% |
| PANW240524P00200000 | 2024-04-23 2:21PM EDT | 200.00 | 0.60 | 0.09 | 1.16 | 0.00 | - | 1 | 26 | 77.20% |
| PANW240524P00205000 | 2024-04-22 10:01AM EDT | 205.00 | 0.58 | 0.12 | 2.88 | 0.00 | - | 1 | 2 | 86.60% |
| PANW240524P00210000 | 2024-05-01 12:35PM EDT | 210.00 | 0.49 | 0.17 | 1.45 | -0.10 | -16.95% | 1 | 139 | 71.66% |
| PANW240524P00215000 | 2024-04-30 11:06AM EDT | 215.00 | 0.48 | 0.35 | 3.15 | 0.00 | - | 1 | 140 | 79.39% |
| PANW240524P00220000 | 2024-04-29 11:33AM EDT | 220.00 | 0.49 | 0.32 | 3.15 | 0.00 | - | 20 | 67 | 74.19% |
| PANW240524P00225000 | 2024-05-01 2:21PM EDT | 225.00 | 1.18 | 0.59 | 2.83 | +0.49 | +71.01% | 1 | 56 | 68.99% |
| PANW240524P00230000 | 2024-05-01 3:46PM EDT | 230.00 | 1.13 | 1.21 | 1.52 | +0.03 | +2.73% | 31 | 86 | 60.64% |
| PANW240524P00235000 | 2024-05-01 3:46PM EDT | 235.00 | 1.41 | 1.33 | 2.16 | -0.04 | -2.76% | 41 | 109 | 59.60% |
| PANW240524P00240000 | 2024-05-01 2:21PM EDT | 240.00 | 2.28 | 1.61 | 2.42 | +0.41 | +21.93% | 2 | 208 | 57.01% |
| PANW240524P00245000 | 2024-05-01 12:11PM EDT | 245.00 | 2.96 | 1.97 | 3.05 | +0.44 | +17.46% | 45 | 275 | 55.66% |
| PANW240524P00250000 | 2024-05-01 12:11PM EDT | 250.00 | 3.78 | 2.71 | 3.85 | +0.61 | +19.24% | 10 | 305 | 55.35% |
| PANW240524P00255000 | 2024-05-01 11:11AM EDT | 255.00 | 5.10 | 3.75 | 4.80 | +1.25 | +32.47% | 9 | 269 | 55.30% |
| PANW240524P00260000 | 2024-05-01 3:26PM EDT | 260.00 | 4.70 | 5.60 | 6.50 | -0.45 | -8.74% | 15 | 409 | 57.89% |
| PANW240524P00265000 | 2024-05-01 11:25AM EDT | 265.00 | 8.21 | 4.05 | 9.40 | +2.12 | +34.81% | 7 | 128 | 54.53% |
| PANW240524P00270000 | 2024-05-01 3:32PM EDT | 270.00 | 7.85 | 8.55 | 11.95 | +0.73 | +10.25% | 7 | 155 | 61.74% |
| PANW240524P00275000 | 2024-05-01 1:19PM EDT | 275.00 | 10.94 | 10.40 | 11.85 | +2.66 | +32.13% | 2 | 75 | 57.67% |
| PANW240524P00280000 | 2024-05-01 10:20AM EDT | 280.00 | 13.35 | 12.30 | 13.10 | +3.15 | +30.88% | 1 | 85 | 55.55% |
| PANW240524P00285000 | 2024-05-01 3:21PM EDT | 285.00 | 13.35 | 14.50 | 17.65 | +0.40 | +3.09% | 6 | 74 | 58.88% |
| PANW240524P00290000 | 2024-05-01 3:21PM EDT | 290.00 | 15.70 | 17.00 | 18.50 | +0.34 | +2.21% | 47 | 39 | 55.54% |
| PANW240524P00295000 | 2024-05-01 10:20AM EDT | 295.00 | 21.65 | 18.90 | 23.10 | +3.75 | +20.95% | 3 | 83 | 56.78% |
| PANW240524P00300000 | 2024-05-01 10:48AM EDT | 300.00 | 24.57 | 22.70 | 25.10 | +4.12 | +20.15% | 23 | 24 | 56.04% |
| PANW240524P00305000 | 2024-05-01 11:22AM EDT | 305.00 | 27.65 | 25.90 | 29.35 | +1.55 | +5.94% | 25 | 12 | 57.46% |
| PANW240524P00310000 | 2024-04-30 12:55PM EDT | 310.00 | 27.95 | 26.30 | 31.40 | 0.00 | - | 17 | 24 | 58.43% |
| PANW240524P00315000 | 2024-04-30 1:06PM EDT | 315.00 | 30.35 | 32.15 | 35.75 | 0.00 | - | 1 | 50 | 53.89% |
| PANW240524P00320000 | 2024-04-24 3:18PM EDT | 320.00 | 33.00 | 33.00 | 40.30 | 0.00 | - | 12 | 19 | 64.00% |
| PANW240524P00325000 | 2024-04-25 12:15PM EDT | 325.00 | 41.45 | 37.05 | 44.25 | 0.00 | - | - | 4 | 64.14% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 330.00 | 45.26 | 44.60 | 47.40 | -17.33 | -27.69% | 1 | 1 | 52.91% |
© 2024 Yahoo. All rights reserved.