Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00170000 | 2024-05-07 1:49PM EDT | 170.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 230.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240607C00240000 | 2024-05-15 10:54AM EDT | 240.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240607C00245000 | 2024-05-16 3:41PM EDT | 245.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 250.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240607C00255000 | 2024-05-20 11:42AM EDT | 255.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 260.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240607C00270000 | 2024-05-17 2:52PM EDT | 270.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240607C00275000 | 2024-05-17 3:10PM EDT | 275.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240607C00280000 | 2024-05-20 3:58PM EDT | 280.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240607C00285000 | 2024-05-20 10:04AM EDT | 285.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240607C00290000 | 2024-05-20 3:51PM EDT | 290.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240607C00295000 | 2024-05-20 3:57PM EDT | 295.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240607C00300000 | 2024-05-20 3:59PM EDT | 300.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PANW240607C00305000 | 2024-05-20 3:59PM EDT | 305.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240607C00310000 | 2024-05-20 3:59PM EDT | 310.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PANW240607C00315000 | 2024-05-20 3:51PM EDT | 315.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PANW240607C00320000 | 2024-05-20 3:59PM EDT | 320.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| PANW240607C00325000 | 2024-05-20 3:59PM EDT | 325.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.39% |
| PANW240607C00330000 | 2024-05-20 3:59PM EDT | 330.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| PANW240607C00335000 | 2024-05-20 3:59PM EDT | 335.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| PANW240607C00340000 | 2024-05-20 3:59PM EDT | 340.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PANW240607C00345000 | 2024-05-20 3:59PM EDT | 345.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PANW240607C00350000 | 2024-05-20 3:59PM EDT | 350.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| PANW240607C00355000 | 2024-05-20 3:56PM EDT | 355.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| PANW240607C00360000 | 2024-05-20 3:59PM EDT | 360.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PANW240607C00365000 | 2024-05-20 3:49PM EDT | 365.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PANW240607C00370000 | 2024-05-20 3:58PM EDT | 370.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PANW240607C00375000 | 2024-05-20 3:58PM EDT | 375.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PANW240607C00380000 | 2024-05-20 3:59PM EDT | 380.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| PANW240607C00385000 | 2024-05-20 3:57PM EDT | 385.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PANW240607C00390000 | 2024-05-20 3:44PM EDT | 390.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PANW240607C00395000 | 2024-05-20 3:32PM EDT | 395.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240607C00400000 | 2024-05-20 3:59PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| PANW240607C00405000 | 2024-05-20 3:55PM EDT | 405.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PANW240607C00410000 | 2024-05-20 3:59PM EDT | 410.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PANW240607C00415000 | 2024-05-20 3:58PM EDT | 415.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240607C00470000 | 2024-05-07 12:51PM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607P00150000 | 2024-05-17 10:16AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PANW240607P00200000 | 2024-05-20 3:48PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PANW240607P00210000 | 2024-05-08 10:22AM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240607P00220000 | 2024-05-20 3:59PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| PANW240607P00225000 | 2024-05-20 9:53AM EDT | 225.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PANW240607P00230000 | 2024-05-20 10:06AM EDT | 230.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PANW240607P00235000 | 2024-05-14 12:52PM EDT | 235.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240607P00240000 | 2024-05-20 3:43PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240607P00245000 | 2024-05-20 3:52PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240607P00250000 | 2024-05-20 2:15PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| PANW240607P00255000 | 2024-05-20 3:56PM EDT | 255.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| PANW240607P00260000 | 2024-05-20 3:59PM EDT | 260.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PANW240607P00265000 | 2024-05-20 3:37PM EDT | 265.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| PANW240607P00270000 | 2024-05-20 3:44PM EDT | 270.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| PANW240607P00275000 | 2024-05-20 3:58PM EDT | 275.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PANW240607P00280000 | 2024-05-20 3:58PM EDT | 280.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| PANW240607P00285000 | 2024-05-20 3:58PM EDT | 285.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| PANW240607P00290000 | 2024-05-20 3:59PM EDT | 290.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| PANW240607P00295000 | 2024-05-20 3:58PM EDT | 295.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PANW240607P00300000 | 2024-05-20 3:59PM EDT | 300.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| PANW240607P00305000 | 2024-05-20 3:41PM EDT | 305.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PANW240607P00310000 | 2024-05-20 3:59PM EDT | 310.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PANW240607P00315000 | 2024-05-20 3:59PM EDT | 315.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PANW240607P00320000 | 2024-05-20 3:59PM EDT | 320.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| PANW240607P00330000 | 2024-05-20 2:08PM EDT | 330.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240607P00340000 | 2024-05-20 3:05PM EDT | 340.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240607P00345000 | 2024-05-20 12:43PM EDT | 345.00 | 32.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240607P00350000 | 2024-05-20 3:54PM EDT | 350.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.