Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 137.00 | 145.80 | 153.35 | 0.00 | - | 1 | 1 | 111.48% |
| PANW240614C00255000 | 2024-05-20 11:42AM EDT | 255.00 | 65.06 | 62.25 | 67.70 | +17.26 | +36.11% | 2 | 1 | 51.27% |
| PANW240614C00260000 | 2024-05-02 1:43PM EDT | 260.00 | 43.01 | 58.30 | 63.35 | 0.00 | - | - | 1 | 55.97% |
| PANW240614C00275000 | 2024-05-16 3:40PM EDT | 275.00 | 46.90 | 46.60 | 49.30 | 0.00 | - | 1 | 2 | 56.46% |
| PANW240614C00280000 | 2024-05-15 2:01PM EDT | 280.00 | 37.33 | 43.25 | 44.25 | 0.00 | - | 1 | 1 | 55.60% |
| PANW240614C00285000 | 2024-05-16 3:15PM EDT | 285.00 | 38.70 | 39.25 | 40.20 | 0.00 | - | - | 2 | 54.93% |
| PANW240614C00290000 | 2024-05-17 2:56PM EDT | 290.00 | 34.58 | 34.05 | 37.90 | 0.00 | - | 4 | 15 | 54.71% |
| PANW240614C00295000 | 2024-05-20 10:50AM EDT | 295.00 | 31.00 | 31.95 | 32.70 | +1.64 | +5.59% | 1 | 25 | 54.18% |
| PANW240614C00300000 | 2024-05-20 9:57AM EDT | 300.00 | 26.63 | 28.50 | 31.65 | -2.82 | -9.58% | 3 | 15 | 57.66% |
| PANW240614C00305000 | 2024-05-20 9:42AM EDT | 305.00 | 25.37 | 25.40 | 26.25 | +0.55 | +2.22% | 2 | 50 | 53.82% |
| PANW240614C00310000 | 2024-05-20 10:05AM EDT | 310.00 | 21.30 | 22.50 | 23.25 | -2.21 | -9.40% | 19 | 51 | 53.58% |
| PANW240614C00315000 | 2024-05-20 11:42AM EDT | 315.00 | 20.47 | 19.85 | 20.50 | -0.33 | -1.59% | 21 | 40 | 53.43% |
| PANW240614C00320000 | 2024-05-20 11:42AM EDT | 320.00 | 18.15 | 17.50 | 18.10 | -0.37 | -2.00% | 42 | 115 | 53.60% |
| PANW240614C00325000 | 2024-05-20 11:45AM EDT | 325.00 | 15.75 | 15.35 | 15.85 | -0.59 | -3.61% | 9 | 20 | 53.63% |
| PANW240614C00330000 | 2024-05-20 11:45AM EDT | 330.00 | 13.80 | 13.35 | 14.25 | +0.10 | +0.73% | 21 | 35 | 54.24% |
| PANW240614C00335000 | 2024-05-20 11:21AM EDT | 335.00 | 11.73 | 11.00 | 12.00 | -0.37 | -3.06% | 7 | 16 | 52.73% |
| PANW240614C00340000 | 2024-05-20 11:41AM EDT | 340.00 | 10.50 | 9.50 | 10.40 | -0.30 | -2.78% | 7 | 18 | 52.89% |
| PANW240614C00345000 | 2024-05-20 9:49AM EDT | 345.00 | 8.95 | 8.50 | 9.00 | -0.15 | -1.65% | 3 | 40 | 53.62% |
| PANW240614C00350000 | 2024-05-20 11:22AM EDT | 350.00 | 7.53 | 7.30 | 10.00 | -0.65 | -7.95% | 28 | 14 | 57.60% |
| PANW240614C00355000 | 2024-05-17 11:31AM EDT | 355.00 | 7.00 | 5.55 | 6.55 | 0.00 | - | 11 | 21 | 52.41% |
| PANW240614C00360000 | 2024-05-20 11:35AM EDT | 360.00 | 5.72 | 5.00 | 5.60 | +0.14 | +2.51% | 11 | 420 | 53.19% |
| PANW240614C00365000 | 2024-05-20 11:57AM EDT | 365.00 | 4.70 | 4.50 | 4.80 | -0.25 | -5.05% | 140 | 1 | 53.98% |
| PANW240614C00370000 | 2024-05-17 12:32PM EDT | 370.00 | 4.28 | 3.70 | 4.50 | 0.00 | - | 1 | 5 | 54.82% |
| PANW240614C00375000 | 2024-05-20 9:52AM EDT | 375.00 | 3.35 | 3.20 | 3.50 | +0.21 | +6.69% | 6 | 8 | 54.31% |
| PANW240614C00380000 | 2024-05-20 10:39AM EDT | 380.00 | 3.05 | 2.63 | 3.00 | -0.35 | -10.29% | 5 | 2 | 54.37% |
| PANW240614C00390000 | 2024-05-20 11:04AM EDT | 390.00 | 2.16 | 1.94 | 2.16 | +0.68 | +45.95% | 7 | 2 | 55.04% |
| PANW240614C00395000 | 2024-05-20 11:04AM EDT | 395.00 | 1.86 | 1.30 | 5.40 | -0.04 | -2.11% | 3 | 1 | 65.58% |
| PANW240614C00400000 | 2024-05-20 10:35AM EDT | 400.00 | 1.67 | 1.35 | 1.59 | +0.07 | +4.37% | 3 | 2 | 55.54% |
| PANW240614C00405000 | 2024-05-20 10:36AM EDT | 405.00 | 1.40 | 1.18 | 2.73 | -0.20 | -12.50% | 2 | 16 | 61.72% |
| PANW240614C00410000 | 2024-05-17 3:18PM EDT | 410.00 | 1.00 | 0.84 | 1.24 | 0.00 | - | 30 | 30 | 55.93% |
| PANW240614C00415000 | 2024-05-17 3:23PM EDT | 415.00 | 1.48 | 0.64 | 1.44 | +0.38 | +34.55% | 1 | 32 | 58.03% |
| PANW240614C00425000 | 2024-05-15 12:46PM EDT | 425.00 | 0.70 | 0.16 | 2.98 | 0.00 | - | - | 6 | 67.46% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 170.00 | 0.09 | 0.00 | 1.69 | 0.00 | - | 1 | 1 | 124.22% |
| PANW240614P00215000 | 2024-05-09 1:52PM EDT | 215.00 | 0.69 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 74.95% |
| PANW240614P00220000 | 2024-05-14 10:58AM EDT | 220.00 | 0.77 | 0.00 | 0.99 | 0.00 | - | - | 1 | 71.63% |
| PANW240614P00225000 | 2024-05-06 10:26AM EDT | 225.00 | 1.09 | 0.01 | 1.17 | 0.00 | - | 6 | 11 | 69.92% |
| PANW240614P00230000 | 2024-05-09 10:41AM EDT | 230.00 | 1.37 | 0.01 | 1.26 | 0.00 | - | 1 | 3 | 66.99% |
| PANW240614P00235000 | 2024-05-09 3:09PM EDT | 235.00 | 1.78 | 0.01 | 1.34 | 0.00 | - | 5 | 5 | 63.92% |
| PANW240614P00240000 | 2024-05-17 11:19AM EDT | 240.00 | 0.83 | 0.15 | 1.00 | 0.00 | - | 2 | 35 | 58.45% |
| PANW240614P00245000 | 2024-05-17 2:54PM EDT | 245.00 | 1.14 | 0.14 | 1.50 | 0.00 | - | 4 | 35 | 58.64% |
| PANW240614P00250000 | 2024-05-15 2:16PM EDT | 250.00 | 1.60 | 0.17 | 1.07 | 0.00 | - | 16 | 64 | 52.03% |
| PANW240614P00255000 | 2024-05-16 3:46PM EDT | 255.00 | 1.40 | 0.49 | 2.50 | 0.00 | - | 6 | 58 | 58.45% |
| PANW240614P00260000 | 2024-05-17 3:58PM EDT | 260.00 | 1.71 | 1.08 | 1.26 | 0.00 | - | 1 | 58 | 51.39% |
| PANW240614P00265000 | 2024-05-20 11:42AM EDT | 265.00 | 1.94 | 1.43 | 2.41 | -0.46 | -19.17% | 6 | 66 | 53.81% |
| PANW240614P00270000 | 2024-05-20 9:51AM EDT | 270.00 | 2.33 | 1.92 | 2.45 | -0.82 | -26.03% | 30 | 43 | 51.51% |
| PANW240614P00275000 | 2024-05-20 11:49AM EDT | 275.00 | 2.88 | 2.43 | 2.85 | -1.04 | -26.53% | 6 | 32 | 50.09% |
| PANW240614P00280000 | 2024-05-20 11:49AM EDT | 280.00 | 3.49 | 3.40 | 5.50 | -1.06 | -23.30% | 70 | 114 | 54.92% |
| PANW240614P00285000 | 2024-05-20 11:49AM EDT | 285.00 | 4.73 | 4.30 | 4.70 | -1.70 | -26.44% | 7 | 11 | 50.29% |
| PANW240614P00290000 | 2024-05-20 11:49AM EDT | 290.00 | 5.72 | 3.75 | 7.50 | -1.68 | -22.70% | 14 | 14 | 50.02% |
| PANW240614P00295000 | 2024-05-20 11:29AM EDT | 295.00 | 7.20 | 6.30 | 7.35 | -1.75 | -19.55% | 4 | 21 | 51.22% |
| PANW240614P00300000 | 2024-05-20 11:51AM EDT | 300.00 | 8.75 | 8.40 | 8.95 | -1.55 | -15.05% | 15 | 17 | 50.15% |
| PANW240614P00305000 | 2024-05-17 3:50PM EDT | 305.00 | 11.24 | 10.20 | 12.30 | -1.01 | -8.24% | 1 | 11 | 52.47% |
| PANW240614P00310000 | 2024-05-17 3:21PM EDT | 310.00 | 15.35 | 12.20 | 14.80 | 0.00 | - | 8 | 17 | 52.89% |
| PANW240614P00315000 | 2024-05-20 10:36AM EDT | 315.00 | 16.00 | 14.85 | 16.25 | -1.38 | -7.94% | 5 | 7 | 52.02% |
| PANW240614P00320000 | 2024-05-20 11:43AM EDT | 320.00 | 18.00 | 17.45 | 18.10 | -2.46 | -12.02% | 51 | 36 | 51.02% |
| PANW240614P00325000 | 2024-05-17 10:38AM EDT | 325.00 | 23.23 | 19.20 | 22.50 | 0.00 | - | 3 | 5 | 51.87% |
| PANW240614P00330000 | 2024-05-17 9:34AM EDT | 330.00 | 25.58 | 23.20 | 23.75 | 0.00 | - | 1 | 3 | 50.74% |
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.88 | 36.65 | 39.70 | 0.00 | - | - | 1 | 53.07% |
| PANW240614P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.20 | 48.15 | 51.90 | 0.00 | - | 1 | 1 | 51.93% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.55 | 62.70 | 65.20 | 0.00 | - | 1 | 1 | 55.94% |
© 2024 Yahoo. All rights reserved.