Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00255000 | 2024-04-24 10:56AM EDT | 255.00 | 45.40 | 36.10 | 40.35 | 0.00 | - | 1 | 1 | 56.56% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 30.62 | 33.80 | 36.70 | 0.00 | - | 1 | 2 | 59.05% |
| PANW240531C00270000 | 2024-05-01 1:11PM EDT | 270.00 | 29.25 | 25.25 | 29.70 | -2.75 | -8.59% | 2 | 10 | 54.82% |
| PANW240531C00275000 | 2024-04-25 3:26PM EDT | 275.00 | 27.10 | 24.40 | 26.55 | 0.00 | - | 35 | 39 | 58.09% |
| PANW240531C00280000 | 2024-05-01 10:57AM EDT | 280.00 | 22.65 | 20.00 | 23.65 | -10.90 | -32.49% | 10 | 127 | 55.28% |
| PANW240531C00285000 | 2024-05-01 10:45AM EDT | 285.00 | 19.70 | 16.45 | 21.05 | -3.50 | -15.09% | 8 | 196 | 53.69% |
| PANW240531C00290000 | 2024-05-01 3:56PM EDT | 290.00 | 18.45 | 16.60 | 18.45 | -3.24 | -14.94% | 57 | 98 | 57.08% |
| PANW240531C00295000 | 2024-05-01 11:46AM EDT | 295.00 | 15.80 | 15.00 | 16.25 | -2.25 | -12.47% | 30 | 168 | 57.76% |
| PANW240531C00300000 | 2024-05-01 2:56PM EDT | 300.00 | 15.71 | 9.95 | 14.30 | -0.59 | -3.62% | 18 | 122 | 52.88% |
| PANW240531C00305000 | 2024-05-01 2:12PM EDT | 305.00 | 12.55 | 10.35 | 12.45 | -1.87 | -12.97% | 5 | 278 | 55.97% |
| PANW240531C00310000 | 2024-05-01 3:20PM EDT | 310.00 | 11.80 | 9.55 | 10.65 | -0.25 | -2.07% | 11 | 50 | 56.75% |
| PANW240531C00315000 | 2024-04-30 11:15AM EDT | 315.00 | 10.75 | 6.25 | 9.30 | 0.00 | - | 4 | 66 | 53.48% |
| PANW240531C00320000 | 2024-05-01 3:56PM EDT | 320.00 | 7.75 | 6.20 | 8.00 | -1.40 | -15.30% | 14 | 97 | 55.29% |
| PANW240531C00325000 | 2024-05-01 2:13PM EDT | 325.00 | 6.90 | 4.90 | 6.85 | -0.70 | -9.21% | 3 | 55 | 54.60% |
| PANW240531C00330000 | 2024-05-01 10:59AM EDT | 330.00 | 5.14 | 5.30 | 5.95 | -1.76 | -25.51% | 2 | 69 | 57.30% |
| PANW240531C00335000 | 2024-05-01 10:27AM EDT | 335.00 | 4.25 | 2.67 | 5.10 | -1.20 | -22.02% | 1 | 85 | 53.18% |
| PANW240531C00340000 | 2024-04-30 3:43PM EDT | 340.00 | 4.60 | 0.85 | 4.40 | -0.40 | -8.00% | 3 | 215 | 58.83% |
| PANW240531C00345000 | 2024-04-30 1:26PM EDT | 345.00 | 4.17 | 3.00 | 3.85 | 0.00 | - | 10 | 54 | 57.17% |
| PANW240531C00350000 | 2024-04-30 1:54PM EDT | 350.00 | 3.60 | 2.79 | 3.25 | -0.15 | -4.00% | 8 | 86 | 57.91% |
| PANW240531C00355000 | 2024-04-24 2:28PM EDT | 355.00 | 3.21 | 2.50 | 2.91 | 0.00 | - | 1 | 19 | 58.87% |
| PANW240531C00360000 | 2024-05-01 2:50PM EDT | 360.00 | 2.50 | 2.16 | 2.51 | -0.35 | -12.28% | 1 | 12 | 59.20% |
| PANW240531C00365000 | 2024-04-29 9:44AM EDT | 365.00 | 1.25 | 1.63 | 2.21 | 0.00 | - | 3 | 6 | 58.84% |
| PANW240531C00370000 | 2024-04-29 2:19PM EDT | 370.00 | 2.10 | 1.66 | 1.98 | 0.00 | - | 1 | 5 | 60.50% |
| PANW240531C00375000 | 2024-05-01 12:04PM EDT | 375.00 | 1.72 | 0.62 | 1.73 | -1.23 | -41.69% | 1 | 8 | 57.15% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.50 | 1.07 | 1.60 | 0.00 | - | 5 | 21 | 60.91% |
| PANW240531C00385000 | 2024-04-30 9:43AM EDT | 385.00 | 1.50 | 0.89 | 1.40 | 0.00 | - | 1 | 33 | 61.13% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 390.00 | 1.47 | 0.85 | 1.28 | 0.00 | - | 2 | 6 | 62.33% |
| PANW240531C00395000 | 2024-04-29 9:31AM EDT | 395.00 | 0.90 | 0.18 | 1.25 | 0.00 | - | 1 | 2 | 59.81% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 400.00 | 1.03 | 0.83 | 1.30 | 0.00 | - | 2 | 9 | 66.31% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.01 | 4.55 | 0.00 | - | 1 | 1 | 81.93% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.15 | 4.00 | 0.00 | - | - | 123 | 91.88% |
| PANW240531C00470000 | 2024-04-29 9:38AM EDT | 470.00 | 0.29 | 0.08 | 0.40 | 0.00 | - | 2 | 101 | 72.95% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 55 | 71.97% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 490.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 61 | 74.51% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00200000 | 2024-04-16 3:29PM EDT | 200.00 | 1.04 | 0.13 | 2.92 | 0.00 | - | - | 1 | 82.37% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.57 | 0.25 | 4.20 | 0.00 | - | 1 | 8 | 80.14% |
| PANW240531P00215000 | 2024-05-01 11:23AM EDT | 215.00 | 1.01 | 0.35 | 1.45 | +0.20 | +24.69% | 1 | 6 | 61.33% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 220.00 | 0.79 | 0.60 | 1.32 | 0.00 | - | 3 | 11 | 58.06% |
| PANW240531P00225000 | 2024-05-01 2:59PM EDT | 225.00 | 1.12 | 1.21 | 1.55 | +0.07 | +6.67% | 1 | 8 | 58.59% |
| PANW240531P00230000 | 2024-04-30 12:47PM EDT | 230.00 | 1.55 | 1.55 | 1.97 | 0.00 | - | 1 | 38 | 57.76% |
| PANW240531P00235000 | 2024-05-01 2:27PM EDT | 235.00 | 2.03 | 2.11 | 2.72 | +0.09 | +4.64% | 10 | 19 | 58.30% |
| PANW240531P00240000 | 2024-05-01 12:19PM EDT | 240.00 | 3.04 | 2.65 | 3.00 | +0.59 | +24.08% | 7 | 21 | 56.36% |
| PANW240531P00245000 | 2024-05-01 12:19PM EDT | 245.00 | 3.77 | 3.45 | 4.20 | +0.69 | +22.40% | 8 | 57 | 57.26% |
| PANW240531P00250000 | 2024-05-01 12:13PM EDT | 250.00 | 4.60 | 4.30 | 6.25 | +0.75 | +19.48% | 4 | 158 | 59.25% |
| PANW240531P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 5.49 | 5.45 | 6.00 | +1.14 | +26.21% | 1 | 54 | 55.88% |
| PANW240531P00260000 | 2024-05-01 3:06PM EDT | 260.00 | 5.70 | 6.60 | 7.95 | -0.05 | -0.87% | 35 | 54 | 56.61% |
| PANW240531P00265000 | 2024-05-01 11:30AM EDT | 265.00 | 8.56 | 4.30 | 11.45 | +1.71 | +24.96% | 1 | 41 | 53.03% |
| PANW240531P00270000 | 2024-05-01 3:36PM EDT | 270.00 | 9.40 | 9.90 | 11.30 | +1.33 | +16.48% | 16 | 76 | 56.41% |
| PANW240531P00275000 | 2024-05-01 11:57AM EDT | 275.00 | 10.12 | 11.80 | 12.30 | +0.45 | +4.65% | 17 | 61 | 54.59% |
| PANW240531P00280000 | 2024-05-01 10:27AM EDT | 280.00 | 15.45 | 13.05 | 15.90 | +3.89 | +33.65% | 6 | 98 | 55.26% |
| PANW240531P00285000 | 2024-05-01 9:46AM EDT | 285.00 | 16.42 | 16.20 | 18.10 | +2.64 | +19.16% | 2 | 50 | 55.96% |
| PANW240531P00290000 | 2024-05-01 10:17AM EDT | 290.00 | 19.45 | 18.70 | 20.45 | +3.10 | +18.96% | 4 | 40 | 55.23% |
| PANW240531P00295000 | 2024-05-01 3:04PM EDT | 295.00 | 19.40 | 21.30 | 23.45 | +0.25 | +1.31% | 2 | 37 | 54.99% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 300.00 | 23.05 | 24.35 | 25.25 | +1.55 | +7.21% | 1 | 2 | 52.93% |
| PANW240531P00305000 | 2024-04-29 9:54AM EDT | 305.00 | 22.15 | 25.30 | 29.50 | 0.00 | - | 25 | 37 | 50.67% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.05 | 30.90 | 32.90 | 0.00 | - | 2 | 2 | 53.93% |
| PANW240531P00315000 | 2024-04-29 9:56AM EDT | 315.00 | 28.35 | 34.35 | 35.50 | 0.00 | - | 25 | 1 | 51.70% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 38.20 | 42.30 | 0.00 | - | 2 | 11 | 57.07% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 54.30 | 57.20 | 0.00 | - | - | 1 | 52.42% |
© 2024 Yahoo. All rights reserved.