Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00210000 | 2024-03-08 12:21PM EDT | 210.00 | 74.00 | 56.40 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00235000 | 2024-04-17 9:57AM EDT | 235.00 | 44.25 | 38.00 | 47.00 | 0.00 | - | 6 | 25 | 129.03% |
| PANW240426C00240000 | 2024-04-15 11:32AM EDT | 240.00 | 36.80 | 33.60 | 42.25 | 0.00 | - | 4 | 28 | 55.27% |
| PANW240426C00245000 | 2024-04-08 1:12PM EDT | 245.00 | 23.57 | 28.00 | 36.35 | 0.00 | - | 1 | 26 | 100.51% |
| PANW240426C00250000 | 2024-04-19 3:41PM EDT | 250.00 | 29.45 | 23.85 | 32.35 | -1.17 | -3.82% | 5 | 45 | 99.39% |
| PANW240426C00255000 | 2024-04-19 10:26AM EDT | 255.00 | 26.10 | 19.00 | 25.30 | +6.35 | +32.15% | 45 | 66 | 69.04% |
| PANW240426C00260000 | 2024-04-19 1:24PM EDT | 260.00 | 21.47 | 15.15 | 19.30 | -1.53 | -6.65% | 3 | 32 | 48.85% |
| PANW240426C00265000 | 2024-04-18 12:10PM EDT | 265.00 | 19.60 | 13.95 | 15.65 | 0.00 | - | 11 | 124 | 51.25% |
| PANW240426C00267500 | 2024-04-19 3:10PM EDT | 267.50 | 11.90 | 12.05 | 13.50 | +1.00 | +9.17% | 1 | 17 | 48.39% |
| PANW240426C00270000 | 2024-04-19 3:41PM EDT | 270.00 | 10.05 | 8.85 | 10.45 | -2.02 | -16.74% | 45 | 376 | 38.33% |
| PANW240426C00272500 | 2024-04-19 3:59PM EDT | 272.50 | 8.60 | 8.40 | 8.65 | -2.15 | -20.00% | 29 | 137 | 37.29% |
| PANW240426C00275000 | 2024-04-19 3:50PM EDT | 275.00 | 6.75 | 6.85 | 7.10 | -3.20 | -32.16% | 82 | 560 | 36.95% |
| PANW240426C00277500 | 2024-04-19 3:59PM EDT | 277.50 | 5.62 | 5.45 | 5.60 | -2.33 | -29.31% | 181 | 545 | 35.83% |
| PANW240426C00280000 | 2024-04-19 3:59PM EDT | 280.00 | 4.30 | 4.25 | 4.40 | -2.00 | -31.75% | 588 | 945 | 35.50% |
| PANW240426C00282500 | 2024-04-19 3:57PM EDT | 282.50 | 3.35 | 3.25 | 3.45 | -1.70 | -33.66% | 470 | 356 | 35.66% |
| PANW240426C00285000 | 2024-04-19 3:58PM EDT | 285.00 | 2.47 | 2.49 | 2.58 | -1.63 | -39.76% | 968 | 664 | 35.19% |
| PANW240426C00287500 | 2024-04-19 3:59PM EDT | 287.50 | 1.94 | 1.86 | 1.95 | -1.21 | -38.41% | 1,112 | 280 | 35.35% |
| PANW240426C00290000 | 2024-04-19 3:59PM EDT | 290.00 | 1.44 | 1.36 | 1.64 | -1.01 | -41.22% | 886 | 956 | 37.24% |
| PANW240426C00292500 | 2024-04-19 3:57PM EDT | 292.50 | 1.06 | 0.98 | 1.10 | -0.81 | -43.32% | 126 | 298 | 36.06% |
| PANW240426C00295000 | 2024-04-19 3:54PM EDT | 295.00 | 0.80 | 0.76 | 0.85 | -0.80 | -50.00% | 559 | 854 | 36.89% |
| PANW240426C00300000 | 2024-04-19 3:57PM EDT | 300.00 | 0.47 | 0.43 | 0.50 | -0.48 | -50.53% | 544 | 881 | 38.38% |
| PANW240426C00305000 | 2024-04-19 3:58PM EDT | 305.00 | 0.25 | 0.21 | 0.30 | -0.27 | -51.92% | 861 | 337 | 39.99% |
| PANW240426C00310000 | 2024-04-19 3:47PM EDT | 310.00 | 0.01 | 0.08 | 0.30 | -0.30 | -96.77% | 76 | 319 | 45.41% |
| PANW240426C00315000 | 2024-04-19 3:07PM EDT | 315.00 | 0.29 | 0.05 | 0.15 | +0.03 | +11.54% | 15 | 413 | 45.12% |
| PANW240426C00320000 | 2024-04-19 1:03PM EDT | 320.00 | 0.14 | 0.06 | 0.10 | +0.02 | +16.67% | 45 | 435 | 46.88% |
| PANW240426C00325000 | 2024-04-19 10:55AM EDT | 325.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 21 | 186 | 56.06% |
| PANW240426C00330000 | 2024-04-19 1:59PM EDT | 330.00 | 0.06 | 0.01 | 0.09 | -0.02 | -25.00% | 13 | 414 | 50.78% |
| PANW240426C00335000 | 2024-04-19 2:38PM EDT | 335.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 205 | 96 | 51.56% |
| PANW240426C00340000 | 2024-04-19 10:14AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 120 | 54.30% |
| PANW240426C00345000 | 2024-04-01 11:04AM EDT | 345.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 29 | 79.98% |
| PANW240426C00350000 | 2024-04-16 3:50PM EDT | 350.00 | 0.20 | 0.00 | 0.63 | 0.00 | - | 2 | 208 | 83.89% |
| PANW240426C00355000 | 2024-04-09 1:45PM EDT | 355.00 | 0.13 | 0.00 | 0.64 | 0.00 | - | 7 | 20 | 88.38% |
| PANW240426C00360000 | 2024-04-12 3:58PM EDT | 360.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 89.16% |
| PANW240426C00365000 | 2024-04-15 10:21AM EDT | 365.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 96.29% |
| PANW240426C00370000 | 2024-04-03 12:02PM EDT | 370.00 | 0.25 | 0.00 | 0.63 | 0.00 | - | 11 | 16 | 100.29% |
| PANW240426C00375000 | 2024-04-08 2:35PM EDT | 375.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 74 | 116 | 89.45% |
| PANW240426C00380000 | 2024-04-09 3:25PM EDT | 380.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 1 | 22 | 104.69% |
| PANW240426C00385000 | 2024-04-19 9:55AM EDT | 385.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 38 | 85.94% |
| PANW240426C00390000 | 2024-04-15 2:21PM EDT | 390.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 3 | 114.75% |
| PANW240426C00395000 | 2024-03-25 10:32AM EDT | 395.00 | 0.26 | 0.00 | 0.62 | 0.00 | - | 3 | 3 | 118.65% |
| PANW240426C00400000 | 2024-04-08 1:27PM EDT | 400.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 5 | 25 | 122.17% |
| PANW240426C00405000 | 2024-03-27 2:52PM EDT | 405.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 121.88% |
| PANW240426C00415000 | 2024-03-22 12:43PM EDT | 415.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 132.32% |
| PANW240426C00425000 | 2024-03-14 9:58AM EDT | 425.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 105.47% |
| PANW240426C00430000 | 2024-04-01 3:13PM EDT | 430.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 114.84% |
| PANW240426C00440000 | 2024-04-01 3:13PM EDT | 440.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 34 | 36 | 120.31% |
| PANW240426C00450000 | 2024-03-15 9:48AM EDT | 450.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 128.91% |
| PANW240426C00460000 | 2024-04-19 11:49AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 218 | 117.19% |
| PANW240426C00490000 | 2024-03-13 10:44AM EDT | 490.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | - | 1 | 182.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00150000 | 2024-04-15 12:08PM EDT | 150.00 | 0.61 | 0.00 | 0.61 | +0.49 | +408.33% | 1 | 2 | 204.88% |
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 185.00 | 0.81 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 141.60% |
| PANW240426P00195000 | 2024-04-19 11:49AM EDT | 195.00 | 0.01 | 0.00 | 0.52 | -0.07 | -87.50% | 10 | 6 | 122.07% |
| PANW240426P00200000 | 2024-04-16 3:36PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 36 | 85.94% |
| PANW240426P00205000 | 2024-04-18 9:30AM EDT | 205.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 36 | 75 | 76.56% |
| PANW240426P00210000 | 2024-04-16 2:45PM EDT | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 65 | 70.31% |
| PANW240426P00215000 | 2024-04-19 12:48PM EDT | 215.00 | 0.02 | 0.00 | 0.04 | -0.93 | -97.89% | 96 | 13 | 67.19% |
| PANW240426P00220000 | 2024-04-18 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 7 | 14 | 85.25% |
| PANW240426P00225000 | 2024-04-15 10:00AM EDT | 225.00 | 0.03 | 0.00 | 0.33 | -0.06 | -66.67% | 15 | 378 | 72.56% |
| PANW240426P00230000 | 2024-04-18 3:36PM EDT | 230.00 | 0.03 | 0.00 | 1.00 | -0.01 | -25.00% | 1 | 69 | 79.69% |
| PANW240426P00235000 | 2024-04-19 2:12PM EDT | 235.00 | 0.04 | 0.00 | 0.29 | -0.06 | -60.00% | 6 | 86 | 58.30% |
| PANW240426P00240000 | 2024-04-19 3:47PM EDT | 240.00 | 0.05 | 0.04 | 0.13 | -0.04 | -44.44% | 13 | 152 | 51.07% |
| PANW240426P00245000 | 2024-04-19 1:36PM EDT | 245.00 | 0.09 | 0.04 | 0.16 | +0.03 | +50.00% | 10 | 1,856 | 46.29% |
| PANW240426P00250000 | 2024-04-19 3:38PM EDT | 250.00 | 0.17 | 0.08 | 0.25 | +0.02 | +13.33% | 47 | 1,325 | 43.16% |
| PANW240426P00255000 | 2024-04-19 3:58PM EDT | 255.00 | 0.33 | 0.30 | 0.47 | +0.11 | +50.00% | 310 | 854 | 41.60% |
| PANW240426P00260000 | 2024-04-19 3:58PM EDT | 260.00 | 0.60 | 0.60 | 0.79 | +0.17 | +39.53% | 153 | 463 | 39.14% |
| PANW240426P00265000 | 2024-04-19 3:59PM EDT | 265.00 | 1.20 | 1.17 | 1.29 | +0.37 | +44.58% | 328 | 757 | 36.28% |
| PANW240426P00267500 | 2024-04-19 3:58PM EDT | 267.50 | 1.63 | 1.62 | 1.75 | +0.57 | +53.77% | 256 | 392 | 35.76% |
| PANW240426P00270000 | 2024-04-19 3:53PM EDT | 270.00 | 2.23 | 2.19 | 2.31 | +0.67 | +42.95% | 413 | 714 | 35.01% |
| PANW240426P00272500 | 2024-04-19 3:38PM EDT | 272.50 | 3.34 | 2.91 | 3.10 | +1.41 | +73.06% | 270 | 474 | 34.89% |
| PANW240426P00275000 | 2024-04-19 3:59PM EDT | 275.00 | 3.81 | 3.80 | 3.95 | +0.99 | +35.11% | 323 | 394 | 34.02% |
| PANW240426P00277500 | 2024-04-19 3:55PM EDT | 277.50 | 4.80 | 4.90 | 5.10 | +1.11 | +30.08% | 330 | 104 | 33.94% |
| PANW240426P00280000 | 2024-04-19 3:58PM EDT | 280.00 | 6.10 | 6.20 | 6.40 | +1.80 | +41.86% | 306 | 461 | 33.59% |
| PANW240426P00282500 | 2024-04-19 3:27PM EDT | 282.50 | 7.55 | 7.65 | 7.85 | +1.50 | +24.79% | 80 | 108 | 32.97% |
| PANW240426P00285000 | 2024-04-19 3:07PM EDT | 285.00 | 10.20 | 9.25 | 12.00 | +2.20 | +27.50% | 167 | 480 | 50.33% |
| PANW240426P00287500 | 2024-04-19 3:25PM EDT | 287.50 | 11.30 | 11.15 | 12.65 | +2.60 | +29.89% | 16 | 72 | 42.53% |
| PANW240426P00290000 | 2024-04-19 3:19PM EDT | 290.00 | 13.40 | 11.95 | 15.55 | +2.81 | +26.53% | 35 | 46 | 50.64% |
| PANW240426P00292500 | 2024-04-19 1:19PM EDT | 292.50 | 13.15 | 13.90 | 16.05 | +2.30 | +21.20% | 1 | 12 | 37.77% |
| PANW240426P00295000 | 2024-04-18 12:57PM EDT | 295.00 | 14.00 | 16.45 | 19.40 | 0.00 | - | 2 | 92 | 50.17% |
| PANW240426P00300000 | 2024-04-17 10:09AM EDT | 300.00 | 22.50 | 21.80 | 24.85 | 0.00 | - | 13 | 80 | 62.65% |
| PANW240426P00305000 | 2024-04-19 10:05AM EDT | 305.00 | 21.60 | 23.30 | 30.90 | -4.90 | -18.49% | 18 | 6 | 80.38% |
| PANW240426P00310000 | 2024-04-01 1:25PM EDT | 310.00 | 32.14 | 27.65 | 36.55 | 0.00 | - | 2 | 0 | 94.24% |
| PANW240426P00315000 | 2024-04-04 10:16AM EDT | 315.00 | 44.50 | 33.15 | 42.00 | 0.00 | - | 2 | 0 | 50.24% |
| PANW240426P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 45.75 | 38.00 | 47.00 | 0.00 | - | 1 | 0 | 52.54% |
| PANW240426P00325000 | 2024-04-01 3:29PM EDT | 325.00 | 45.54 | 42.90 | 52.00 | 0.00 | - | 1 | 0 | 54.88% |
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 330.00 | 57.60 | 47.55 | 56.80 | 0.00 | - | 1 | 0 | 126.25% |
| PANW240426P00335000 | 2024-04-05 11:19AM EDT | 335.00 | 67.50 | 52.75 | 62.00 | 0.00 | - | 1 | 0 | 58.40% |
© 2024 Yahoo. All rights reserved.