New Zealand markets open in 3 hours 16 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.86+3.84 (+1.40%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240419C000500002024-04-11 2:43PM EDT50.00234.89226.00230.950.00--51,126.56%
PANW240419C000950002024-02-23 10:46AM EDT95.00182.03190.10195.650.00-111,040.48%
PANW240419C001400002024-04-12 1:00PM EDT140.00138.66136.20140.40-0.64-0.46%34452.64%
PANW240419C001500002024-01-11 10:41AM EDT150.00174.50227.05231.150.00-552,546.39%
PANW240419C001600002024-02-20 4:05PM EDT160.00209.67123.35133.000.00--3607.62%
PANW240419C001800002024-04-02 9:30AM EDT180.0088.4594.8098.800.00-100.00%
PANW240419C001850002024-04-17 1:44PM EDT185.0092.4089.8594.80+1.78+1.96%1212262.99%
PANW240419C001900002024-02-22 12:18PM EDT190.0083.2895.20101.250.00-11463.62%
PANW240419C001950002024-03-18 3:58PM EDT195.0091.0380.0084.950.00-22241.31%
PANW240419C002000002024-04-17 1:53PM EDT200.0077.1974.2080.00+6.79+9.64%131229.20%
PANW240419C002100002024-04-02 3:01PM EDT210.0064.9064.2069.850.00-24195.21%
PANW240419C002200002024-04-17 1:41PM EDT220.0056.4754.6559.60-18.53-24.71%321158.59%
PANW240419C002300002024-04-16 1:29PM EDT230.0044.5445.7049.950.00-127146.00%
PANW240419C002400002024-04-16 10:13AM EDT240.0032.0036.2038.950.00-27175.20%
PANW240419C002450002024-04-08 12:27PM EDT245.0022.3530.0033.850.00-430.00%
PANW240419C002500002024-04-17 1:02PM EDT250.0026.5026.4529.80+3.02+12.86%1425090.87%
PANW240419C002550002024-04-15 10:51AM EDT255.0019.5920.7524.500.00-61970.80%
PANW240419C002575002024-04-17 1:38PM EDT257.5019.6020.2521.50+7.70+64.71%51446.97%
PANW240419C002600002024-04-17 2:22PM EDT260.0018.0017.8018.75+1.60+9.76%123450.00%
PANW240419C002625002024-04-16 1:54PM EDT262.5016.1515.5016.50+3.40+26.67%111037.40%
PANW240419C002650002024-04-17 9:53AM EDT265.0014.0013.1013.90+4.25+43.59%110626.17%
PANW240419C002675002024-04-16 2:34PM EDT267.5010.9010.6511.40+2.60+31.33%422821.88%
PANW240419C002700002024-04-17 2:24PM EDT270.008.638.709.45+1.53+21.55%302,42533.01%
PANW240419C002725002024-04-17 1:18PM EDT272.505.806.757.00+0.50+9.43%3847627.15%
PANW240419C002750002024-04-17 2:22PM EDT275.004.544.905.15+0.69+17.92%3511,24728.00%
PANW240419C002775002024-04-17 2:28PM EDT277.503.653.353.60+0.93+38.43%46661728.49%
PANW240419C002800002024-04-17 2:27PM EDT280.002.252.222.25+0.43+23.63%2,0386,14327.52%
PANW240419C002825002024-04-17 2:25PM EDT282.501.321.361.49+0.16+13.79%5041,32029.15%
PANW240419C002850002024-04-17 2:28PM EDT285.000.900.820.90+0.10+13.33%1,7832,60929.71%
PANW240419C002875002024-04-17 2:27PM EDT287.500.500.480.55-0.01-1.96%36277030.79%
PANW240419C002900002024-04-17 2:27PM EDT290.000.310.290.35-0.04-11.43%1,5475,69132.28%
PANW240419C002925002024-04-17 2:26PM EDT292.500.190.180.22-0.06-24.00%1581,02033.64%
PANW240419C002950002024-04-17 1:30PM EDT295.000.090.100.12-0.12-57.14%27996034.08%
PANW240419C002975002024-04-17 10:53AM EDT297.500.080.020.19-0.02-20.00%1786241.50%
PANW240419C003000002024-04-17 2:24PM EDT300.000.060.060.07-0.05-41.67%5025,29938.87%
PANW240419C003025002024-04-17 11:39AM EDT302.500.050.020.06-0.03-37.50%5730241.60%
PANW240419C003050002024-04-17 2:27PM EDT305.000.040.010.070.00-6169046.09%
PANW240419C003075002024-04-17 11:39AM EDT307.500.040.020.28+0.03+300.00%1019255.76%
PANW240419C003100002024-04-17 1:55PM EDT310.000.030.020.04-0.01-25.00%1062,84049.41%
PANW240419C003125002024-04-15 12:08PM EDT312.500.040.000.300.00-21863.28%
PANW240419C003150002024-04-17 2:24PM EDT315.000.030.010.03-0.01-25.00%6537151.56%
PANW240419C003175002024-04-15 10:28AM EDT317.500.050.000.540.00-84477.73%
PANW240419C003200002024-04-17 1:55PM EDT320.000.020.010.03-0.01-33.33%413,55657.42%
PANW240419C003250002024-04-16 10:36AM EDT325.000.030.000.180.00-213175.39%
PANW240419C003300002024-04-17 1:50PM EDT330.000.010.000.030.00-322,46267.19%
PANW240419C003350002024-04-15 2:18PM EDT335.000.020.000.050.00-225475.78%
PANW240419C003400002024-04-17 9:30AM EDT340.000.010.000.020.00-11,78075.00%
PANW240419C003450002024-04-12 2:09PM EDT345.000.030.000.300.00-2147107.03%
PANW240419C003500002024-04-16 11:41AM EDT350.000.010.000.020.00-13,36084.38%
PANW240419C003550002024-04-12 12:24PM EDT355.000.030.000.010.00-216484.38%
PANW240419C003600002024-04-16 9:34AM EDT360.000.010.000.010.00-102,26287.50%
PANW240419C003650002024-04-05 10:55AM EDT365.000.020.000.830.00-1035151.56%
PANW240419C003700002024-04-16 1:08PM EDT370.000.010.000.010.00-198796.88%
PANW240419C003750002024-04-03 9:39AM EDT375.000.030.000.430.00-410148.83%
PANW240419C003800002024-04-12 2:02PM EDT380.000.010.000.020.00-71,339110.94%
PANW240419C003850002024-03-28 3:53PM EDT385.000.090.000.510.00-24163.67%
PANW240419C003900002024-04-12 2:35PM EDT390.000.040.000.010.00-21,495112.50%
PANW240419C004000002024-04-16 11:40AM EDT400.000.010.000.010.00-14,403121.88%
PANW240419C004100002024-04-12 2:22PM EDT410.000.010.000.010.00-1525128.13%
PANW240419C004200002024-04-15 1:09PM EDT420.000.010.000.010.00-191,201137.50%
PANW240419C004300002024-04-11 10:49AM EDT430.000.010.000.010.00-2407143.75%
PANW240419C004400002024-04-17 1:34PM EDT440.000.010.000.01-0.38-97.44%1276150.00%
PANW240419C004500002024-04-09 3:55PM EDT450.000.050.000.010.00-2626156.25%
PANW240419C004600002024-03-26 9:40AM EDT460.000.030.000.100.00-3618197.66%
PANW240419C004700002024-04-17 1:34PM EDT470.000.030.000.10-0.05-62.50%1519205.47%
PANW240419C004800002024-04-09 3:09PM EDT480.000.010.000.040.00-75437195.31%
PANW240419C004900002024-04-05 12:22PM EDT490.000.100.000.020.00-1230190.63%
PANW240419C005000002024-04-15 11:14AM EDT500.000.010.000.010.00-32,026187.50%
PANW240419C005100002024-04-10 9:35AM EDT510.000.050.000.020.00-10148203.13%
PANW240419C005200002024-03-14 11:45AM EDT520.000.040.000.450.00-6118280.47%
PANW240419C005300002024-03-08 11:44AM EDT530.000.040.000.500.00-1140291.41%
PANW240419C005400002024-04-02 11:51AM EDT540.000.020.000.010.00-61,714212.50%
PANW240419C005500002024-04-02 9:45AM EDT550.000.010.000.010.00-2203215.63%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240419P001150002024-03-04 1:43PM EDT115.000.060.000.780.00-11451.56%
PANW240419P001250002024-03-04 4:31PM EDT125.000.010.000.780.00-11412.11%
PANW240419P001450002024-03-28 12:53PM EDT145.000.010.000.010.00-226218.75%
PANW240419P001500002024-03-28 12:53PM EDT150.000.010.000.100.00-26253.13%
PANW240419P001550002024-03-28 12:54PM EDT155.000.010.000.940.00-220319.34%
PANW240419P001600002024-04-15 10:41AM EDT160.000.090.000.930.00-111303.52%
PANW240419P001650002024-03-28 12:53PM EDT165.000.010.000.940.00-416289.06%
PANW240419P001700002024-04-03 11:54AM EDT170.000.040.000.120.00-14210.16%
PANW240419P001750002024-03-18 1:42PM EDT175.000.020.000.940.00-145260.16%
PANW240419P001800002024-03-06 2:11PM EDT180.000.060.000.780.00-191239.06%
PANW240419P001850002024-03-08 10:50AM EDT185.000.010.000.790.00-161226.37%
PANW240419P001900002024-04-04 11:45AM EDT190.000.020.000.030.00-22132145.31%
PANW240419P001950002024-04-09 11:47AM EDT195.000.010.000.100.00-18190153.13%
PANW240419P002000002024-04-15 3:30PM EDT200.000.010.000.010.00-55617115.63%
PANW240419P002050002024-04-05 12:55PM EDT205.000.030.000.780.00-4762175.98%
PANW240419P002100002024-04-17 12:34PM EDT210.000.030.000.01+0.02+200.00%253898.44%
PANW240419P002150002024-04-09 12:36PM EDT215.000.040.000.890.00-261155.86%
PANW240419P002200002024-04-17 1:02PM EDT220.000.010.000.03-0.02-66.67%2057592.97%
PANW240419P002250002024-04-16 10:10AM EDT225.000.030.000.050.00-13489.06%
PANW240419P002300002024-04-17 1:56PM EDT230.000.010.000.19-0.02-66.67%361,21894.92%
PANW240419P002350002024-04-17 12:57PM EDT235.000.010.010.160.00-422284.38%
PANW240419P002400002024-04-17 1:45PM EDT240.000.020.010.03-0.02-50.00%671,43563.28%
PANW240419P002425002024-04-12 3:04PM EDT242.500.120.000.750.00-343489.94%
PANW240419P002450002024-04-17 1:05PM EDT245.000.030.020.05-0.03-50.00%1847358.98%
PANW240419P002475002024-04-15 3:25PM EDT247.500.110.010.300.00-66168467.38%
PANW240419P002500002024-04-17 1:58PM EDT250.000.040.030.04-0.01-20.00%1244,22850.78%
PANW240419P002525002024-04-17 1:04PM EDT252.500.030.030.06-0.08-72.73%1856350.00%
PANW240419P002550002024-04-17 2:07PM EDT255.000.050.030.07-0.09-64.29%701,06546.68%
PANW240419P002575002024-04-17 10:48AM EDT257.500.100.040.10-0.07-41.18%2268844.63%
PANW240419P002600002024-04-17 2:18PM EDT260.000.100.080.10-0.18-64.29%5112,73540.04%
PANW240419P002625002024-04-17 2:28PM EDT262.500.140.110.18-0.22-64.71%14273139.40%
PANW240419P002650002024-04-17 2:18PM EDT265.000.240.200.26-0.58-70.73%4751,08937.16%
PANW240419P002675002024-04-17 2:14PM EDT267.500.430.320.38-0.52-54.74%29696234.86%
PANW240419P002700002024-04-17 2:25PM EDT270.000.650.580.65-0.90-58.06%4144,49134.13%
PANW240419P002725002024-04-17 2:25PM EDT272.501.060.941.06-1.44-57.60%33051933.25%
PANW240419P002750002024-04-17 2:26PM EDT275.001.711.591.64-1.89-52.50%57258532.03%
PANW240419P002775002024-04-17 2:26PM EDT277.502.602.612.70-1.75-40.23%24241633.18%
PANW240419P002800002024-04-17 2:27PM EDT280.003.853.754.00-2.82-42.28%2353,51033.67%
PANW240419P002825002024-04-17 12:39PM EDT282.507.085.505.80-1.45-17.00%1843736.46%
PANW240419P002850002024-04-17 2:01PM EDT285.008.057.257.60-2.48-23.55%1931636.91%
PANW240419P002875002024-04-17 12:50PM EDT287.5011.459.609.75-2.35-17.03%425239.53%
PANW240419P002900002024-04-17 1:24PM EDT290.0012.4811.4512.80-2.37-15.96%761,89953.88%
PANW240419P002925002024-04-17 9:33AM EDT292.5016.1513.9016.55-4.25-20.83%115759.50%
PANW240419P002950002024-04-17 10:25AM EDT295.0017.5615.2518.75-1.35-7.14%40258153.81%
PANW240419P002975002024-04-17 2:19PM EDT297.5019.4118.5519.70-5.89-23.28%26350.98%
PANW240419P003000002024-04-17 2:00PM EDT300.0022.6520.0522.65-2.66-10.51%3321,25976.61%
PANW240419P003025002024-04-11 3:36PM EDT302.5018.6224.3025.050.00-1073.49%
PANW240419P003050002024-04-11 12:39PM EDT305.0023.7525.6529.400.00-2185.55%
PANW240419P003075002024-04-15 9:53AM EDT307.5029.7028.6531.750.00-1094.12%
PANW240419P003100002024-04-17 2:00PM EDT310.0030.6028.3033.15+5.43+21.57%317107.42%
PANW240419P003150002024-04-03 3:49PM EDT315.0044.6434.0039.400.00-3085.30%
PANW240419P003200002024-04-17 1:45PM EDT320.0041.0341.3046.35-7.87-16.09%246140.14%
PANW240419P003250002024-03-22 3:47PM EDT325.0039.2345.8050.400.00-30137.11%
PANW240419P003300002024-04-17 2:00PM EDT330.0053.9551.0555.10+7.50+16.15%5911146.05%
PANW240419P003350002024-03-28 9:43AM EDT335.0053.5056.2058.950.00-10143.85%
PANW240419P003400002024-04-11 3:23PM EDT340.0056.4561.4064.600.00-6717162.35%
PANW240419P003500002024-04-17 1:58PM EDT350.0070.7270.1073.65+6.52+10.16%5312146.58%
PANW240419P003600002024-04-12 9:54AM EDT360.0076.5480.7584.500.00-44185.40%
PANW240419P003650002024-04-01 3:42PM EDT365.0086.3885.2090.050.00--0192.87%
PANW240419P003700002024-04-12 12:51PM EDT370.0090.8590.0094.300.00-10184.91%
PANW240419P003750002024-04-04 3:54PM EDT375.00108.7895.25100.300.00-10211.62%
PANW240419P003800002024-03-08 12:37PM EDT380.0098.48109.00114.450.00-150372.09%
PANW240419P003900002024-02-27 10:40AM EDT390.0076.57102.20110.500.00-100.00%
PANW240419P004000002024-03-04 4:55PM EDT400.00100.42126.45133.800.00-10384.57%
PANW240419P004100002024-02-21 3:59PM EDT410.00146.70119.70125.200.00-13400.00%
PANW240419P004200002024-02-21 3:43PM EDT420.00158.87129.65135.700.00-13300.00%
PANW240419P004300002024-02-21 3:45PM EDT430.00164.30139.50146.450.00-3400.00%
PANW240419P004400002024-03-01 11:47AM EDT440.00141.45152.15161.000.00-100.00%
PANW240419P004500002024-02-21 3:51PM EDT450.00192.00159.70164.650.00-800.00%
PANW240419P004600002024-02-21 4:54PM EDT460.00196.00170.15175.350.00--00.00%
PANW240419P004800002024-02-07 11:30AM EDT480.00117.05196.00200.700.00--00.00%
PANW240419P005000002024-02-29 4:56PM EDT500.00189.08212.00221.000.00--00.00%
PANW240419P005100002024-02-29 4:56PM EDT510.00199.10221.70230.900.00--00.00%