Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115C00110000 | 2024-04-17 2:15PM EDT | 110.00 | 171.50 | 181.25 | 188.85 | 0.00 | - | - | 1 | 89.36% |
| PANW241115C00140000 | 2023-11-02 9:42AM EDT | 140.00 | 118.90 | 162.05 | 166.90 | 0.00 | - | 1 | 1 | 102.10% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 150.00 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241115C00160000 | 2024-03-20 2:54PM EDT | 160.00 | 130.00 | 119.65 | 128.80 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00165000 | 2024-04-23 2:34PM EDT | 165.00 | 135.00 | 131.05 | 136.60 | 0.00 | - | 1 | 2 | 68.88% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 170.00 | 115.79 | 125.75 | 132.45 | 0.00 | - | 1 | 6 | 66.81% |
| PANW241115C00175000 | 2024-04-17 3:00PM EDT | 175.00 | 110.55 | 120.85 | 127.85 | 0.00 | - | 1 | 4 | 64.69% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 180.00 | 110.15 | 115.60 | 123.40 | 0.00 | - | 3 | 9 | 62.34% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 185.00 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 31.30% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 190.00 | 101.75 | 108.95 | 112.35 | 0.00 | - | 3 | 12 | 59.77% |
| PANW241115C00195000 | 2024-04-19 11:57AM EDT | 195.00 | 96.00 | 105.45 | 108.30 | 0.00 | - | 1 | 8 | 59.84% |
| PANW241115C00200000 | 2024-04-25 12:32PM EDT | 200.00 | 98.47 | 100.90 | 105.00 | 0.00 | - | 1 | 92 | 59.40% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 210.00 | 90.55 | 91.95 | 95.80 | 0.00 | - | 5 | 32 | 55.85% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 220.00 | 81.00 | 85.30 | 87.70 | 0.00 | - | 10 | 34 | 55.21% |
| PANW241115C00230000 | 2024-04-26 2:39PM EDT | 230.00 | 78.30 | 76.55 | 81.20 | +0.12 | +0.15% | 2 | 262 | 53.66% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 240.00 | 58.70 | 68.85 | 72.90 | 0.00 | - | 4 | 55 | 51.20% |
| PANW241115C00250000 | 2024-04-26 3:22PM EDT | 250.00 | 64.20 | 62.85 | 66.05 | -0.80 | -1.23% | 1 | 354 | 50.68% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 260.00 | 55.55 | 56.75 | 57.90 | 0.00 | - | 3 | 275 | 49.52% |
| PANW241115C00270000 | 2024-04-18 3:06PM EDT | 270.00 | 44.60 | 49.55 | 52.40 | 0.00 | - | 1 | 145 | 49.26% |
| PANW241115C00280000 | 2024-04-26 10:08AM EDT | 280.00 | 46.15 | 44.90 | 46.40 | +3.20 | +7.45% | 1 | 139 | 47.93% |
| PANW241115C00290000 | 2024-04-25 9:41AM EDT | 290.00 | 35.90 | 38.90 | 40.95 | 0.00 | - | 1 | 116 | 46.86% |
| PANW241115C00300000 | 2024-04-26 1:20PM EDT | 300.00 | 36.55 | 34.15 | 36.90 | +2.10 | +6.10% | 17 | 235 | 47.01% |
| PANW241115C00310000 | 2024-04-26 10:41AM EDT | 310.00 | 31.85 | 30.10 | 31.95 | -0.02 | -0.06% | 1 | 313 | 45.68% |
| PANW241115C00320000 | 2024-04-26 1:36PM EDT | 320.00 | 28.10 | 26.05 | 28.05 | +0.10 | +0.36% | 1 | 121 | 45.16% |
| PANW241115C00330000 | 2024-04-26 3:21PM EDT | 330.00 | 24.65 | 24.05 | 24.55 | +0.20 | +0.82% | 11 | 204 | 44.70% |
| PANW241115C00340000 | 2024-04-24 11:17AM EDT | 340.00 | 21.55 | 17.60 | 21.55 | 0.00 | - | 2 | 118 | 44.45% |
| PANW241115C00350000 | 2024-04-23 10:43AM EDT | 350.00 | 18.30 | 16.95 | 18.70 | +0.50 | +2.81% | 2 | 151 | 44.01% |
| PANW241115C00360000 | 2024-04-24 9:54AM EDT | 360.00 | 15.95 | 15.15 | 16.55 | 0.00 | - | 2 | 211 | 44.10% |
| PANW241115C00370000 | 2024-04-24 11:17AM EDT | 370.00 | 12.69 | 12.35 | 14.15 | -1.36 | -9.68% | 1 | 62 | 43.52% |
| PANW241115C00380000 | 2024-04-26 10:29AM EDT | 380.00 | 12.20 | 11.85 | 12.25 | +0.47 | +4.01% | 1 | 117 | 43.29% |
| PANW241115C00390000 | 2024-04-26 10:01AM EDT | 390.00 | 10.15 | 10.20 | 10.55 | +0.15 | +1.50% | 1 | 137 | 43.02% |
| PANW241115C00400000 | 2024-04-25 1:23PM EDT | 400.00 | 8.47 | 8.70 | 9.20 | 0.00 | - | 4 | 250 | 43.00% |
| PANW241115C00410000 | 2024-04-26 11:59AM EDT | 410.00 | 7.90 | 7.65 | 7.90 | +1.80 | +29.51% | 2 | 70 | 42.78% |
| PANW241115C00420000 | 2024-04-23 10:38AM EDT | 420.00 | 6.20 | 6.60 | 6.85 | 0.00 | - | 1 | 70 | 42.72% |
| PANW241115C00430000 | 2024-04-26 2:39PM EDT | 430.00 | 6.00 | 5.60 | 5.95 | +1.05 | +21.21% | 59 | 192 | 42.71% |
| PANW241115C00440000 | 2024-04-23 10:30AM EDT | 440.00 | 4.40 | 3.60 | 5.15 | 0.00 | - | 5 | 30 | 42.66% |
| PANW241115C00450000 | 2024-04-24 12:49PM EDT | 450.00 | 4.25 | 4.15 | 4.50 | 0.00 | - | 27 | 274 | 42.73% |
| PANW241115C00460000 | 2024-04-24 1:37PM EDT | 460.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 36 | 42.71% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 470.00 | 1.77 | 3.10 | 3.40 | 0.00 | - | 2 | 48 | 42.76% |
| PANW241115C00480000 | 2024-04-25 9:41AM EDT | 480.00 | 2.31 | 1.92 | 2.99 | 0.00 | - | 3 | 60 | 42.88% |
| PANW241115C00490000 | 2024-04-01 1:51PM EDT | 490.00 | 2.04 | 2.09 | 2.62 | 0.00 | - | 2 | 21 | 42.98% |
| PANW241115C00500000 | 2024-04-26 2:33PM EDT | 500.00 | 2.27 | 2.07 | 2.29 | +0.58 | +34.32% | 1 | 202 | 43.04% |
| PANW241115C00510000 | 2024-04-19 11:40AM EDT | 510.00 | 0.97 | 1.80 | 2.11 | 0.00 | - | 5 | 12 | 43.53% |
| PANW241115C00520000 | 2024-04-16 9:41AM EDT | 520.00 | 1.16 | 1.59 | 1.83 | 0.00 | - | 1 | 44 | 43.51% |
| PANW241115C00530000 | 2024-04-19 10:02AM EDT | 530.00 | 1.16 | 1.15 | 1.85 | 0.00 | - | 1 | 2 | 44.69% |
| PANW241115C00540000 | 2024-04-24 3:23PM EDT | 540.00 | 1.25 | 0.98 | 1.68 | 0.00 | - | 20 | 496 | 44.98% |
| PANW241115C00550000 | 2024-04-05 11:40AM EDT | 550.00 | 0.60 | 0.84 | 1.54 | 0.00 | - | 1 | 5 | 45.33% |
| PANW241115C00560000 | 2024-04-04 11:37AM EDT | 560.00 | 0.65 | 0.70 | 1.42 | 0.00 | - | 1 | 7 | 45.69% |
| PANW241115C00570000 | 2024-04-04 9:30AM EDT | 570.00 | 0.82 | 0.60 | 1.31 | 0.00 | - | 1 | 3 | 46.05% |
| PANW241115C00580000 | 2024-04-10 11:38AM EDT | 580.00 | 0.04 | 0.51 | 1.21 | 0.00 | - | 3 | 6 | 46.40% |
| PANW241115C00590000 | 2024-04-08 3:10PM EDT | 590.00 | 0.28 | 0.13 | 1.12 | 0.00 | - | 2 | 10 | 46.74% |
| PANW241115C00600000 | 2024-04-26 9:33AM EDT | 600.00 | 0.55 | 0.61 | 0.99 | -0.18 | -24.66% | 1 | 82 | 46.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115P00050000 | 2024-02-28 10:47AM EDT | 50.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | - | 2 | 140.53% |
| PANW241115P00115000 | 2024-03-11 11:04AM EDT | 115.00 | 0.31 | 0.00 | 1.24 | 0.00 | - | 1 | 25 | 61.23% |
| PANW241115P00120000 | 2024-04-12 12:20PM EDT | 120.00 | 0.22 | 0.00 | 4.55 | 0.00 | - | 1 | 22 | 74.08% |
| PANW241115P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 38 | 56.37% |
| PANW241115P00130000 | 2024-04-19 3:47PM EDT | 130.00 | 0.68 | 0.12 | 0.78 | 0.00 | - | 5 | 41 | 51.22% |
| PANW241115P00135000 | 2024-03-11 10:38AM EDT | 135.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 53.08% |
| PANW241115P00140000 | 2024-04-23 1:49PM EDT | 140.00 | 0.65 | 0.33 | 0.97 | 0.00 | - | 7 | 75 | 53.08% |
| PANW241115P00145000 | 2024-04-23 1:48PM EDT | 145.00 | 0.75 | 0.46 | 1.10 | 0.00 | - | 6 | 10 | 51.95% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 150.00 | 0.85 | 0.60 | 1.25 | 0.00 | - | 5 | 25 | 50.89% |
| PANW241115P00155000 | 2024-03-12 3:50PM EDT | 155.00 | 1.29 | 0.39 | 1.16 | 0.00 | - | 20 | 61 | 48.01% |
| PANW241115P00160000 | 2024-04-22 9:45AM EDT | 160.00 | 1.10 | 0.95 | 1.61 | 0.00 | - | 10 | 94 | 48.91% |
| PANW241115P00165000 | 2024-04-22 9:45AM EDT | 165.00 | 1.35 | 1.16 | 1.83 | 0.00 | - | 10 | 122 | 48.01% |
| PANW241115P00170000 | 2024-04-09 9:41AM EDT | 170.00 | 2.01 | 1.41 | 2.08 | 0.00 | - | 4 | 120 | 47.16% |
| PANW241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.51 | 1.69 | 2.36 | 0.00 | - | 1 | 57 | 46.31% |
| PANW241115P00180000 | 2024-04-25 1:03PM EDT | 180.00 | 2.55 | 2.22 | 2.75 | 0.00 | - | 1 | 197 | 45.83% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 185.00 | 2.52 | 2.60 | 3.00 | 0.00 | - | 4 | 29 | 44.64% |
| PANW241115P00190000 | 2024-04-26 3:25PM EDT | 190.00 | 3.25 | 3.25 | 3.45 | -0.65 | -16.67% | 4 | 41 | 44.09% |
| PANW241115P00195000 | 2024-04-10 11:58AM EDT | 195.00 | 4.67 | 3.75 | 5.30 | 0.00 | - | 2 | 75 | 47.46% |
| PANW241115P00200000 | 2024-04-24 2:16PM EDT | 200.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 2 | 227 | 42.99% |
| PANW241115P00210000 | 2024-04-24 12:14PM EDT | 210.00 | 5.40 | 5.65 | 5.90 | 0.00 | - | 6 | 512 | 42.20% |
| PANW241115P00220000 | 2024-04-26 3:35PM EDT | 220.00 | 7.28 | 7.35 | 7.55 | +0.78 | +12.00% | 1 | 338 | 41.32% |
| PANW241115P00230000 | 2024-04-26 3:56PM EDT | 230.00 | 9.45 | 9.35 | 9.65 | -0.25 | -2.58% | 21 | 942 | 40.68% |
| PANW241115P00240000 | 2024-04-25 2:01PM EDT | 240.00 | 12.00 | 11.80 | 13.50 | 0.00 | - | 2 | 333 | 42.21% |
| PANW241115P00250000 | 2024-04-23 10:02AM EDT | 250.00 | 14.40 | 14.60 | 15.15 | 0.00 | - | 2 | 398 | 39.61% |
| PANW241115P00260000 | 2024-04-26 12:05PM EDT | 260.00 | 18.05 | 17.95 | 18.30 | -0.55 | -2.96% | 2 | 1,103 | 38.74% |
| PANW241115P00270000 | 2024-04-24 9:37AM EDT | 270.00 | 18.90 | 21.25 | 22.10 | 0.00 | - | 2 | 545 | 38.16% |
| PANW241115P00280000 | 2024-04-25 1:04PM EDT | 280.00 | 26.97 | 25.95 | 26.90 | 0.00 | - | 2 | 248 | 38.22% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 290.00 | 35.90 | 30.65 | 32.55 | 0.00 | - | 1 | 379 | 38.69% |
| PANW241115P00300000 | 2024-04-25 11:45AM EDT | 300.00 | 38.63 | 35.90 | 37.80 | 0.00 | - | 10 | 130 | 38.12% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 310.00 | 49.44 | 40.95 | 42.75 | 0.00 | - | 8 | 107 | 36.69% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 320.00 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 34.40% |
| PANW241115P00330000 | 2024-03-27 11:41AM EDT | 330.00 | 59.95 | 52.85 | 56.50 | 0.00 | - | 5 | 38 | 36.79% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 47.56% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 350.00 | 76.54 | 68.50 | 71.10 | 0.00 | - | 1 | 44 | 36.06% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 360.00 | 78.49 | 76.30 | 78.90 | 0.00 | - | 1 | 5 | 35.66% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 370.00 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 54.80% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 380.00 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 59.81% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 390.00 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 60.93% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 124.57 | 110.50 | 113.00 | 0.00 | - | 1 | 1 | 34.25% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 410.00 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 52.30% |
| PANW241115P00420000 | 2024-02-26 3:36PM EDT | 420.00 | 118.50 | 134.05 | 141.35 | 0.00 | - | 15 | 15 | 52.65% |
| PANW241115P00430000 | 2024-02-26 3:56PM EDT | 430.00 | 127.05 | 145.60 | 152.20 | 0.00 | - | 18 | 0 | 50.68% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 440.00 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 50.77% |
| PANW241115P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 145.30 | 163.65 | 172.15 | 0.00 | - | 8 | 0 | 52.48% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 460.00 | 185.00 | 164.25 | 172.40 | 0.00 | - | 2 | 0 | 42.57% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 470.00 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 75.99% |
| PANW241115P00480000 | 2024-02-27 12:20PM EDT | 480.00 | 166.90 | 191.50 | 200.25 | 0.00 | - | 9 | 0 | 53.40% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 57.75% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 500.00 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 57.38% |
| PANW241115P00520000 | 2024-02-27 11:16AM EDT | 520.00 | 202.40 | 231.55 | 240.55 | 0.00 | - | - | 0 | 59.33% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 540.00 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 62.89% |
| PANW241115P00560000 | 2024-03-28 3:53PM EDT | 560.00 | 275.98 | 264.90 | 272.40 | 0.00 | - | 5 | 0 | 55.10% |
© 2024 Yahoo. All rights reserved.