Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00160000 | 2024-05-28 11:20AM EDT | 160.00 | 150.25 | 131.00 | 140.90 | 0.00 | - | 1 | 1 | 126.07% |
| PANW240628C00200000 | 2024-05-20 3:27PM EDT | 200.00 | 88.81 | 91.00 | 100.30 | -33.57 | -27.43% | 3 | 3 | 80.32% |
| PANW240628C00230000 | 2024-05-15 10:20AM EDT | 230.00 | 78.63 | 61.55 | 70.60 | 0.00 | - | - | 1 | 60.47% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 56.75 | 66.00 | 0.00 | - | 2 | 2 | 59.23% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 51.70 | 61.00 | 0.00 | - | 3 | 6 | 54.66% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 47.15 | 56.00 | 0.00 | - | 8 | 0 | 52.25% |
| PANW240628C00250000 | 2024-05-28 2:28PM EDT | 250.00 | 63.00 | 43.20 | 51.00 | 0.00 | - | 3 | 4 | 51.64% |
| PANW240628C00255000 | 2024-05-15 2:21PM EDT | 255.00 | 59.75 | 37.00 | 43.70 | 0.00 | - | 1 | 1 | 56.30% |
| PANW240628C00260000 | 2024-05-23 3:36PM EDT | 260.00 | 51.72 | 32.00 | 38.55 | 0.00 | - | - | 4 | 50.46% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 31.50 | 33.55 | 0.00 | - | 1 | 1 | 45.42% |
| PANW240628C00270000 | 2024-05-30 12:33PM EDT | 270.00 | 30.90 | 27.20 | 30.15 | 0.00 | - | 3 | 2 | 47.22% |
| PANW240628C00275000 | 2024-05-31 10:42AM EDT | 275.00 | 18.98 | 23.30 | 24.25 | -24.52 | -56.37% | 11 | 7 | 38.04% |
| PANW240628C00280000 | 2024-05-31 3:37PM EDT | 280.00 | 17.40 | 19.40 | 20.80 | -5.70 | -24.68% | 9 | 20 | 38.29% |
| PANW240628C00285000 | 2024-05-29 11:26AM EDT | 285.00 | 26.00 | 15.95 | 17.95 | 0.00 | - | 1 | 2 | 39.46% |
| PANW240628C00290000 | 2024-05-31 3:56PM EDT | 290.00 | 13.00 | 12.75 | 13.45 | -2.05 | -13.62% | 10 | 9 | 34.22% |
| PANW240628C00295000 | 2024-05-31 2:27PM EDT | 295.00 | 10.20 | 8.85 | 10.95 | -2.85 | -21.84% | 95 | 28 | 34.46% |
| PANW240628C00300000 | 2024-05-31 3:54PM EDT | 300.00 | 7.70 | 7.85 | 8.40 | -0.52 | -6.33% | 15 | 155 | 33.41% |
| PANW240628C00305000 | 2024-05-31 3:51PM EDT | 305.00 | 5.65 | 5.95 | 8.10 | -0.88 | -13.48% | 27 | 78 | 38.51% |
| PANW240628C00310000 | 2024-05-31 3:50PM EDT | 310.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 46 | 286 | 33.38% |
| PANW240628C00315000 | 2024-05-31 3:55PM EDT | 315.00 | 3.50 | 3.30 | 4.30 | -0.38 | -9.79% | 57 | 168 | 35.45% |
| PANW240628C00320000 | 2024-05-31 3:54PM EDT | 320.00 | 2.39 | 2.25 | 2.75 | -0.56 | -18.98% | 26 | 211 | 33.19% |
| PANW240628C00325000 | 2024-05-31 2:38PM EDT | 325.00 | 1.41 | 1.70 | 2.14 | -0.94 | -40.00% | 16 | 356 | 33.93% |
| PANW240628C00330000 | 2024-05-31 3:50PM EDT | 330.00 | 1.43 | 1.30 | 1.51 | -0.27 | -15.88% | 48 | 111 | 33.69% |
| PANW240628C00335000 | 2024-05-31 3:03PM EDT | 335.00 | 0.80 | 0.89 | 1.13 | -0.45 | -36.00% | 57 | 53 | 34.14% |
| PANW240628C00340000 | 2024-05-31 1:49PM EDT | 340.00 | 0.60 | 0.63 | 0.88 | -0.19 | -24.05% | 43 | 104 | 34.91% |
| PANW240628C00345000 | 2024-05-31 1:24PM EDT | 345.00 | 0.50 | 0.40 | 0.67 | -0.20 | -28.57% | 39 | 49 | 35.49% |
| PANW240628C00350000 | 2024-05-31 3:58PM EDT | 350.00 | 0.25 | 0.25 | 0.80 | -0.27 | -51.92% | 31 | 86 | 39.40% |
| PANW240628C00355000 | 2024-05-30 12:39PM EDT | 355.00 | 0.34 | 0.12 | 0.62 | -0.29 | -46.03% | 1 | 25 | 39.84% |
| PANW240628C00360000 | 2024-05-31 12:59PM EDT | 360.00 | 0.18 | 0.01 | 0.51 | -0.24 | -57.14% | 5 | 63 | 40.70% |
| PANW240628C00365000 | 2024-05-30 3:34PM EDT | 365.00 | 0.36 | 0.01 | 1.13 | 0.00 | - | 1 | 10 | 50.17% |
| PANW240628C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 0.60 | 0.01 | 1.08 | 0.00 | - | 1 | 11 | 52.10% |
| PANW240628C00375000 | 2024-05-28 9:34AM EDT | 375.00 | 0.86 | 0.00 | 1.07 | 0.00 | - | 1 | 19 | 54.35% |
| PANW240628C00380000 | 2024-05-30 3:28PM EDT | 380.00 | 0.65 | 0.01 | 1.06 | 0.00 | - | 1 | 33 | 56.54% |
| PANW240628C00385000 | 2024-05-21 10:20AM EDT | 385.00 | 0.50 | 0.00 | 1.69 | 0.00 | - | - | 3 | 56.25% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 2.75 | 0.00 | 1.07 | 0.00 | - | 1 | 11 | 53.86% |
| PANW240628C00395000 | 2024-05-30 3:28PM EDT | 395.00 | 0.56 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 71.31% |
| PANW240628C00400000 | 2024-05-31 1:51PM EDT | 400.00 | 0.55 | 0.00 | 0.55 | +0.09 | +19.57% | 1 | 12 | 52.20% |
| PANW240628C00410000 | 2024-05-17 10:32AM EDT | 410.00 | 1.94 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 80.36% |
| PANW240628C00415000 | 2024-05-22 3:25PM EDT | 415.00 | 0.72 | 0.00 | 4.35 | 0.00 | - | 1 | 11 | 82.53% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 4.35 | 0.00 | - | 3 | 1 | 84.67% |
| PANW240628C00430000 | 2024-05-31 12:59PM EDT | 430.00 | 0.09 | 0.00 | 2.90 | -0.06 | -40.00% | 2 | 3 | 81.74% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 4.35 | 0.00 | - | 3 | 12 | 92.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.44 | 0.00 | - | 5 | 5 | 89.45% |
| PANW240628P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 0.24 | 0.00 | 0.65 | +0.24 | - | 1 | 0 | 54.10% |
| PANW240628P00225000 | 2024-05-31 3:43PM EDT | 225.00 | 0.41 | 0.00 | 0.69 | -0.54 | -56.84% | 1 | 4 | 50.98% |
| PANW240628P00230000 | 2024-05-30 3:27PM EDT | 230.00 | 0.33 | 0.01 | 0.93 | 0.00 | - | 10 | 15 | 56.98% |
| PANW240628P00235000 | 2024-05-10 12:25PM EDT | 235.00 | 2.02 | 0.00 | 1.49 | 0.00 | - | - | 4 | 50.54% |
| PANW240628P00240000 | 2024-05-20 3:15PM EDT | 240.00 | 1.23 | 0.07 | 1.33 | 0.00 | - | 3 | 15 | 53.10% |
| PANW240628P00245000 | 2024-05-31 12:44PM EDT | 245.00 | 0.52 | 0.17 | 0.71 | +0.13 | +33.33% | 15 | 4 | 42.41% |
| PANW240628P00250000 | 2024-05-31 1:40PM EDT | 250.00 | 0.51 | 0.27 | 0.90 | -0.22 | -30.14% | 82 | 60 | 40.72% |
| PANW240628P00255000 | 2024-05-31 12:27PM EDT | 255.00 | 1.08 | 0.43 | 0.89 | +0.09 | +9.09% | 16 | 49 | 36.72% |
| PANW240628P00260000 | 2024-05-31 12:27PM EDT | 260.00 | 1.09 | 0.69 | 1.66 | +0.19 | +21.11% | 15 | 72 | 38.77% |
| PANW240628P00265000 | 2024-05-31 1:29PM EDT | 265.00 | 1.57 | 1.21 | 1.49 | -0.43 | -21.50% | 6 | 40 | 33.35% |
| PANW240628P00270000 | 2024-05-31 3:33PM EDT | 270.00 | 2.38 | 1.76 | 2.30 | -0.17 | -6.67% | 15 | 84 | 33.59% |
| PANW240628P00275000 | 2024-05-31 3:20PM EDT | 275.00 | 3.84 | 2.42 | 2.74 | -0.03 | -0.78% | 34 | 156 | 30.95% |
| PANW240628P00280000 | 2024-05-31 3:53PM EDT | 280.00 | 4.10 | 3.25 | 3.85 | -1.38 | -25.18% | 109 | 1,149 | 30.42% |
| PANW240628P00285000 | 2024-05-31 3:54PM EDT | 285.00 | 6.12 | 3.60 | 5.50 | -0.35 | -5.41% | 81 | 334 | 30.64% |
| PANW240628P00290000 | 2024-05-31 3:51PM EDT | 290.00 | 8.15 | 5.90 | 7.40 | +0.12 | +1.49% | 58 | 179 | 30.37% |
| PANW240628P00295000 | 2024-05-31 3:54PM EDT | 295.00 | 10.45 | 8.50 | 9.80 | -1.48 | -12.41% | 13 | 169 | 30.40% |
| PANW240628P00300000 | 2024-05-31 3:54PM EDT | 300.00 | 12.94 | 11.15 | 12.45 | -1.11 | -7.90% | 31 | 257 | 29.94% |
| PANW240628P00305000 | 2024-05-31 10:22AM EDT | 305.00 | 21.10 | 13.40 | 15.70 | +3.64 | +20.85% | 8 | 33 | 30.13% |
| PANW240628P00310000 | 2024-05-31 2:14PM EDT | 310.00 | 23.45 | 17.50 | 19.50 | +6.54 | +38.68% | 1 | 58 | 31.05% |
| PANW240628P00315000 | 2024-05-30 2:58PM EDT | 315.00 | 22.60 | 20.55 | 23.55 | 0.00 | - | 11 | 34 | 31.92% |
| PANW240628P00320000 | 2024-05-30 9:30AM EDT | 320.00 | 20.05 | 25.35 | 27.55 | 0.00 | - | 2 | 10 | 31.59% |
| PANW240628P00325000 | 2024-05-30 9:30AM EDT | 325.00 | 23.96 | 28.75 | 32.55 | 0.00 | - | 2 | 8 | 35.27% |
| PANW240628P00330000 | 2024-05-21 1:39PM EDT | 330.00 | 18.85 | 34.45 | 38.60 | 0.00 | - | - | 24 | 43.91% |
| PANW240628P00335000 | 2024-05-21 2:01PM EDT | 335.00 | 22.45 | 39.10 | 44.35 | 0.00 | - | - | 1 | 50.96% |
| PANW240628P00340000 | 2024-05-17 12:04PM EDT | 340.00 | 33.24 | 40.55 | 49.75 | 0.00 | - | 1 | 1 | 56.34% |
| PANW240628P00345000 | 2024-05-24 9:55AM EDT | 345.00 | 32.31 | 46.20 | 55.00 | 0.00 | - | 1 | 1 | 60.95% |
| PANW240628P00350000 | 2024-05-23 9:45AM EDT | 350.00 | 44.40 | 51.20 | 60.00 | 0.00 | - | 1 | 0 | 64.33% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 61.10 | 70.00 | 0.00 | - | 1 | 0 | 70.78% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 65.35 | 75.00 | 0.00 | - | 1 | 0 | 73.87% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 70.40 | 80.00 | +26.80 | +49.98% | 1 | 1 | 76.86% |
| PANW240628P00375000 | 2024-05-31 3:43PM EDT | 375.00 | 85.44 | 76.00 | 85.00 | +23.99 | +39.04% | 1 | 0 | 79.78% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 81.00 | 89.90 | 0.00 | - | 1 | 0 | 82.10% |
© 2024 Yahoo. All rights reserved.