Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 161.05 | 170.00 | 0.00 | - | - | 1 | 73.55% |
| PANW250321C00140000 | 2024-04-22 3:25PM EDT | 140.00 | 151.42 | 156.10 | 164.85 | 0.00 | - | 3 | 7 | 70.54% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 53.08% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 53.91% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 137.10 | 140.20 | 0.00 | - | 1 | 1 | 64.11% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.80 | 135.20 | 0.00 | - | - | 1 | 62.23% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 127.70 | 131.65 | 0.00 | - | - | 1 | 60.96% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 120.10 | 122.35 | 0.00 | - | 7 | 7 | 58.70% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 114.05 | 118.75 | +8.49 | +7.87% | 2 | 5 | 56.57% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 110.15 | 114.30 | +15.54 | +16.05% | 2 | 13 | 55.48% |
| PANW250321C00200000 | 2024-04-24 2:36PM EDT | 200.00 | 110.75 | 105.75 | 109.80 | 0.00 | - | 3 | 172 | 53.96% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 210.00 | 103.95 | 99.95 | 102.05 | 0.00 | - | 1 | 23 | 53.81% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 220.00 | 84.80 | 92.65 | 96.00 | 0.00 | - | 1 | 14 | 53.38% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 230.00 | 73.30 | 85.50 | 87.65 | 0.00 | - | 1 | 51 | 51.34% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 240.00 | 68.40 | 80.10 | 84.35 | 0.00 | - | 2 | 140 | 52.93% |
| PANW250321C00250000 | 2024-04-23 11:26AM EDT | 250.00 | 75.00 | 73.15 | 74.55 | 0.00 | - | 1 | 81 | 50.50% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 67.20 | 67.85 | 70.10 | 0.00 | - | 2 | 107 | 50.07% |
| PANW250321C00270000 | 2024-04-23 10:38AM EDT | 270.00 | 61.50 | 60.70 | 62.85 | 0.00 | - | 1 | 75 | 48.82% |
| PANW250321C00280000 | 2024-04-25 2:04PM EDT | 280.00 | 55.20 | 55.50 | 57.45 | 0.00 | - | 11 | 104 | 48.04% |
| PANW250321C00290000 | 2024-04-24 12:00PM EDT | 290.00 | 52.75 | 51.65 | 52.45 | 0.00 | - | 1 | 100 | 47.37% |
| PANW250321C00300000 | 2024-04-26 3:29PM EDT | 300.00 | 48.07 | 45.90 | 48.55 | +5.27 | +12.31% | 105 | 343 | 47.47% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 310.00 | 39.20 | 42.95 | 43.45 | 0.00 | - | 3 | 57 | 46.22% |
| PANW250321C00320000 | 2024-04-26 12:28PM EDT | 320.00 | 39.05 | 37.55 | 39.50 | +2.95 | +8.17% | 1 | 60 | 45.77% |
| PANW250321C00330000 | 2024-04-26 10:47AM EDT | 330.00 | 35.45 | 33.90 | 35.80 | +1.78 | +5.29% | 1 | 32 | 45.32% |
| PANW250321C00340000 | 2024-04-26 11:38AM EDT | 340.00 | 32.67 | 31.05 | 32.40 | +3.57 | +12.27% | 1 | 45 | 44.91% |
| PANW250321C00350000 | 2024-04-24 10:17AM EDT | 350.00 | 29.52 | 28.85 | 29.20 | +0.53 | +1.83% | 1 | 137 | 44.46% |
| PANW250321C00360000 | 2024-04-23 11:24AM EDT | 360.00 | 26.00 | 26.00 | 26.50 | 0.00 | - | 1 | 31 | 44.25% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 370.00 | 19.25 | 23.40 | 23.90 | 0.00 | - | 1 | 45 | 43.95% |
| PANW250321C00380000 | 2024-04-25 2:38PM EDT | 380.00 | 20.20 | 21.00 | 22.25 | 0.00 | - | 8 | 17 | 44.37% |
| PANW250321C00390000 | 2024-04-26 10:45AM EDT | 390.00 | 19.25 | 18.80 | 20.50 | +1.15 | +6.35% | 1 | 9 | 44.54% |
| PANW250321C00400000 | 2024-04-26 1:25PM EDT | 400.00 | 17.40 | 16.95 | 18.20 | +3.19 | +22.45% | 6 | 144 | 43.98% |
| PANW250321C00410000 | 2024-04-22 11:49AM EDT | 410.00 | 11.65 | 15.15 | 16.30 | 0.00 | - | 1 | 11 | 43.64% |
| PANW250321C00420000 | 2024-04-25 2:53PM EDT | 420.00 | 12.91 | 13.60 | 14.00 | 0.00 | - | 16 | 69 | 42.66% |
| PANW250321C00430000 | 2024-04-18 11:56AM EDT | 430.00 | 10.80 | 12.20 | 12.50 | 0.00 | - | 3 | 48 | 42.40% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 440.00 | 8.65 | 10.90 | 11.20 | 0.00 | - | 2 | 47 | 42.22% |
| PANW250321C00450000 | 2024-04-19 9:35AM EDT | 450.00 | 8.20 | 9.75 | 10.05 | 0.00 | - | 1 | 24 | 42.08% |
| PANW250321C00460000 | 2024-04-25 11:05AM EDT | 460.00 | 7.70 | 8.70 | 9.00 | 0.00 | - | 1 | 12 | 41.93% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 470.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 39.68% |
| PANW250321C00480000 | 2024-04-15 2:53PM EDT | 480.00 | 5.05 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 41.64% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.25 | 6.50 | 0.00 | - | 2 | 8 | 41.62% |
| PANW250321C00500000 | 2024-04-26 2:23PM EDT | 500.00 | 6.00 | 5.55 | 5.80 | +1.20 | +25.00% | 2 | 8 | 41.48% |
| PANW250321C00510000 | 2024-04-19 1:20PM EDT | 510.00 | 4.10 | 5.00 | 5.20 | 0.00 | - | 1 | 59 | 41.40% |
| PANW250321C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 3.60 | 4.00 | 4.70 | 0.00 | - | 4 | 25 | 41.40% |
| PANW250321C00530000 | 2024-04-25 3:30PM EDT | 530.00 | 3.87 | 4.05 | 4.20 | 0.00 | - | 1 | 21 | 41.29% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 540.00 | 3.20 | 3.65 | 3.80 | 0.00 | - | 1 | 20 | 41.30% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 3.25 | 3.45 | 0.00 | - | 1 | 5 | 41.34% |
| PANW250321C00560000 | 2024-04-02 1:55PM EDT | 560.00 | 2.14 | 2.94 | 3.10 | 0.00 | - | 1 | 14 | 41.29% |
| PANW250321C00570000 | 2024-04-18 12:02PM EDT | 570.00 | 2.31 | 2.64 | 2.82 | 0.00 | - | 2 | 8 | 41.34% |
| PANW250321C00580000 | 2024-04-10 2:14PM EDT | 580.00 | 2.00 | 2.37 | 2.55 | 0.00 | - | 1 | 7 | 41.34% |
| PANW250321C00590000 | 2024-03-21 1:58PM EDT | 590.00 | 2.45 | 0.32 | 3.05 | 0.00 | - | 1 | 4 | 43.57% |
| PANW250321C00600000 | 2024-03-18 12:51PM EDT | 600.00 | 2.14 | 0.00 | 3.75 | 0.00 | - | 5 | 12 | 46.20% |
| PANW250321C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 1.85 | 0.75 | 2.63 | 0.00 | - | 1 | 9 | 43.85% |
| PANW250321C00620000 | 2024-04-15 3:40PM EDT | 620.00 | 1.10 | 0.01 | 3.50 | 0.00 | - | 2 | 97 | 47.07% |
| PANW250321C00630000 | 2024-04-10 10:56AM EDT | 630.00 | 2.50 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 44.87% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 44.72% |
| PANW250321C00650000 | 2024-04-19 11:57AM EDT | 650.00 | 0.71 | 0.70 | 1.80 | 0.00 | - | 1 | 331 | 43.70% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00140000 | 2024-04-22 3:25PM EDT | 140.00 | 1.93 | 0.00 | 8.00 | 0.00 | - | 3 | 16 | 55.93% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 54.07% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 150.00 | 2.55 | 0.00 | 8.55 | 0.00 | - | 1 | 55 | 52.33% |
| PANW250321P00155000 | 2024-04-16 9:44AM EDT | 155.00 | 3.40 | 0.00 | 8.85 | 0.00 | - | - | 5 | 50.62% |
| PANW250321P00160000 | 2024-04-25 10:41AM EDT | 160.00 | 3.25 | 0.00 | 9.20 | 0.00 | - | 4 | 9 | 60.39% |
| PANW250321P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 3.10 | 3.35 | 3.50 | 0.00 | - | 13 | 14 | 43.70% |
| PANW250321P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 4.20 | 3.80 | 4.45 | 0.00 | - | 10 | 17 | 44.54% |
| PANW250321P00175000 | 2024-04-19 9:44AM EDT | 175.00 | 4.75 | 4.35 | 4.50 | 0.00 | - | 1 | 18 | 42.73% |
| PANW250321P00180000 | 2024-04-25 11:12AM EDT | 180.00 | 5.40 | 4.90 | 5.00 | 0.00 | - | 7 | 76 | 42.08% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 185.00 | 6.05 | 5.55 | 5.75 | 0.00 | - | 6 | 490 | 41.91% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 190.00 | 7.35 | 6.20 | 6.45 | 0.00 | - | 4 | 13 | 41.48% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 195.00 | 9.40 | 7.00 | 7.25 | 0.00 | - | 1 | 83 | 41.14% |
| PANW250321P00200000 | 2024-04-24 11:24AM EDT | 200.00 | 7.54 | 7.80 | 8.10 | 0.00 | - | 1 | 995 | 40.77% |
| PANW250321P00210000 | 2024-04-25 3:45PM EDT | 210.00 | 10.05 | 9.70 | 10.00 | 0.00 | - | 2 | 200 | 40.03% |
| PANW250321P00220000 | 2024-04-23 2:03PM EDT | 220.00 | 11.30 | 11.25 | 12.25 | 0.00 | - | 2 | 440 | 39.39% |
| PANW250321P00230000 | 2024-04-26 11:18AM EDT | 230.00 | 14.30 | 14.45 | 15.50 | +0.20 | +1.42% | 25 | 1,271 | 39.62% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 240.00 | 16.25 | 17.35 | 18.55 | 0.00 | - | 1 | 516 | 39.09% |
| PANW250321P00250000 | 2024-04-24 10:00AM EDT | 250.00 | 19.68 | 20.70 | 21.90 | 0.00 | - | 1 | 251 | 38.50% |
| PANW250321P00260000 | 2024-04-25 9:43AM EDT | 260.00 | 26.80 | 24.35 | 24.90 | 0.00 | - | 1 | 161 | 37.20% |
| PANW250321P00270000 | 2024-04-26 11:19AM EDT | 270.00 | 28.10 | 28.35 | 29.50 | +0.05 | +0.18% | 1 | 443 | 37.17% |
| PANW250321P00280000 | 2024-04-23 1:39PM EDT | 280.00 | 31.50 | 32.75 | 34.30 | 0.00 | - | 1 | 77 | 36.94% |
| PANW250321P00290000 | 2024-04-24 2:37PM EDT | 290.00 | 36.15 | 37.60 | 39.05 | 0.00 | - | 6 | 101 | 36.30% |
| PANW250321P00300000 | 2024-04-23 1:28PM EDT | 300.00 | 41.71 | 42.70 | 44.25 | 0.00 | - | 2 | 815 | 35.73% |
| PANW250321P00310000 | 2024-04-11 12:39PM EDT | 310.00 | 52.90 | 47.75 | 48.95 | 0.00 | - | 34 | 37 | 34.38% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 320.00 | 64.80 | 54.20 | 54.95 | 0.00 | - | 4 | 4 | 33.87% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 66.46 | 60.45 | 62.70 | 0.00 | - | 1 | 7 | 34.65% |
| PANW250321P00340000 | 2024-04-22 9:52AM EDT | 340.00 | 72.36 | 67.10 | 69.35 | 0.00 | - | 2 | 3 | 34.11% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 126.37 | 111.15 | 114.60 | 0.00 | - | 1 | 6 | 29.38% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 410.00 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 37.66% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 53.33% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 49.10% |
© 2024 Yahoo. All rights reserved.