PANW - Palo Alto Networks, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230609C00070000 | 2023-05-24 9:30AM EDT | 70.00 | 127.25 | 146.20 | 150.30 | 0.00 | - | - | 24 | 485.94% |
| PANW230609C00130000 | 2023-06-01 10:12AM EDT | 130.00 | 82.85 | 86.40 | 90.25 | +82.85 | - | - | 19 | 243.46% |
| PANW230609C00135000 | 2023-05-24 10:11AM EDT | 135.00 | 68.30 | 80.80 | 85.10 | 0.00 | - | 1 | 1 | 209.96% |
| PANW230609C00140000 | 2023-05-26 11:22AM EDT | 140.00 | 76.70 | 76.40 | 80.10 | 0.00 | - | 1 | 1 | 210.16% |
| PANW230609C00155000 | 2023-05-26 10:13AM EDT | 155.00 | 61.35 | 61.80 | 64.60 | 0.00 | - | 1 | 1 | 166.99% |
| PANW230609C00160000 | 2023-06-01 10:55AM EDT | 160.00 | 54.50 | 56.65 | 59.30 | 0.00 | - | 2 | 3 | 145.51% |
| PANW230609C00162500 | 2023-05-30 2:09PM EDT | 162.50 | 49.80 | 54.10 | 56.45 | +49.80 | - | - | 1 | 130.91% |
| PANW230609C00165000 | 2023-05-30 12:25PM EDT | 165.00 | 47.95 | 51.75 | 53.85 | 0.00 | - | 1 | 3 | 126.27% |
| PANW230609C00170000 | 2023-05-18 3:41PM EDT | 170.00 | 22.20 | 46.50 | 49.45 | 0.00 | - | 4 | 4 | 121.39% |
| PANW230609C00172500 | 2023-05-26 11:27AM EDT | 172.50 | 44.95 | 44.25 | 47.15 | 0.00 | - | 1 | 1 | 122.66% |
| PANW230609C00175000 | 2023-05-30 2:09PM EDT | 175.00 | 37.30 | 41.75 | 44.00 | 0.00 | - | 6 | 10 | 106.25% |
| PANW230609C00177500 | 2023-05-30 10:15AM EDT | 177.50 | 38.85 | 39.15 | 42.40 | 0.00 | - | 1 | 2 | 112.50% |
| PANW230609C00180000 | 2023-06-02 1:56PM EDT | 180.00 | 39.15 | 36.85 | 38.30 | +6.15 | +18.64% | 1 | 102 | 83.40% |
| PANW230609C00182500 | 2023-06-02 3:26PM EDT | 182.50 | 35.65 | 34.10 | 36.10 | +5.00 | +16.31% | 2 | 3 | 79.39% |
| PANW230609C00185000 | 2023-06-02 10:21AM EDT | 185.00 | 31.54 | 31.75 | 33.30 | +5.36 | +20.47% | 5 | 20 | 71.00% |
| PANW230609C00187500 | 2023-05-26 10:50AM EDT | 187.50 | 28.80 | 29.30 | 30.95 | 0.00 | - | 1 | 32 | 70.12% |
| PANW230609C00190000 | 2023-06-02 3:44PM EDT | 190.00 | 28.52 | 26.50 | 28.30 | +0.52 | +1.86% | 4 | 250 | 55.08% |
| PANW230609C00192500 | 2023-06-02 11:14AM EDT | 192.50 | 27.03 | 24.20 | 25.90 | +2.73 | +11.23% | 1 | 116 | 57.18% |
| PANW230609C00195000 | 2023-06-02 12:56PM EDT | 195.00 | 25.00 | 21.70 | 23.25 | +2.49 | +11.06% | 7 | 67 | 69.63% |
| PANW230609C00197500 | 2023-06-01 10:00AM EDT | 197.50 | 16.50 | 19.80 | 20.65 | 0.00 | - | 1 | 83 | 52.25% |
| PANW230609C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 17.81 | 17.35 | 18.10 | -0.67 | -3.63% | 19 | 226 | 54.79% |
| PANW230609C00202500 | 2023-06-02 3:56PM EDT | 202.50 | 15.91 | 15.00 | 15.75 | +0.54 | +3.51% | 76 | 93 | 51.34% |
| PANW230609C00205000 | 2023-06-02 3:59PM EDT | 205.00 | 13.16 | 12.90 | 13.50 | -0.24 | -1.79% | 175 | 190 | 48.78% |
| PANW230609C00207500 | 2023-06-02 2:59PM EDT | 207.50 | 11.85 | 10.75 | 11.35 | +0.59 | +5.24% | 31 | 82 | 46.56% |
| PANW230609C00210000 | 2023-06-02 3:55PM EDT | 210.00 | 9.40 | 8.80 | 9.35 | -0.10 | -1.05% | 93 | 369 | 44.87% |
| PANW230609C00212500 | 2023-06-02 3:50PM EDT | 212.50 | 7.65 | 7.15 | 7.40 | +0.15 | +2.00% | 500 | 3,453 | 42.32% |
| PANW230609C00215000 | 2023-06-02 3:55PM EDT | 215.00 | 6.05 | 5.60 | 5.85 | +0.05 | +0.83% | 1,676 | 4,222 | 42.02% |
| PANW230609C00217500 | 2023-06-02 3:59PM EDT | 217.50 | 4.50 | 4.35 | 4.65 | -0.31 | -6.44% | 471 | 1,705 | 42.99% |
| PANW230609C00220000 | 2023-06-02 3:59PM EDT | 220.00 | 3.30 | 3.30 | 3.60 | -0.55 | -14.29% | 2,683 | 828 | 43.43% |
| PANW230609C00222500 | 2023-06-02 3:59PM EDT | 222.50 | 2.58 | 2.47 | 2.67 | -0.42 | -14.00% | 477 | 3,539 | 43.16% |
| PANW230609C00225000 | 2023-06-02 3:59PM EDT | 225.00 | 1.89 | 1.85 | 1.89 | -0.41 | -17.83% | 1,993 | 3,322 | 42.51% |
| PANW230609C00227500 | 2023-06-02 3:58PM EDT | 227.50 | 1.36 | 1.30 | 1.53 | -0.54 | -28.42% | 324 | 146 | 44.85% |
| PANW230609C00230000 | 2023-06-02 3:57PM EDT | 230.00 | 1.05 | 0.85 | 1.09 | -0.20 | -16.00% | 1,799 | 106 | 44.92% |
| PANW230609C00232500 | 2023-06-02 3:54PM EDT | 232.50 | 0.89 | 0.55 | 0.81 | +0.01 | +1.14% | 86 | 268 | 45.80% |
| PANW230609C00235000 | 2023-06-02 3:55PM EDT | 235.00 | 0.50 | 0.44 | 0.59 | -0.11 | -18.03% | 74 | 709 | 46.48% |
| PANW230609C00237500 | 2023-06-02 3:55PM EDT | 237.50 | 0.37 | 0.29 | 0.44 | +0.37 | - | 68 | 5 | 47.51% |
| PANW230609C00240000 | 2023-06-02 3:53PM EDT | 240.00 | 0.28 | 0.22 | 0.35 | -0.07 | -20.00% | 134 | 269 | 49.17% |
| PANW230609C00242500 | 2023-06-02 1:11PM EDT | 242.50 | 0.24 | 0.15 | 0.33 | +0.24 | - | 2 | 1 | 52.44% |
| PANW230609C00245000 | 2023-05-26 10:44AM EDT | 245.00 | 0.19 | 0.12 | 0.35 | 0.00 | - | 2 | 2 | 52.73% |
| PANW230609C00250000 | 2023-06-02 3:59PM EDT | 250.00 | 0.15 | 0.05 | 0.12 | -0.05 | -25.00% | 34 | 13 | 50.98% |
| PANW230609C00255000 | 2023-05-26 11:36AM EDT | 255.00 | 0.14 | 0.01 | 0.21 | 0.00 | - | 1 | 1 | 58.98% |
| PANW230609C00260000 | 2023-05-31 10:50AM EDT | 260.00 | 0.05 | 0.01 | 1.50 | +0.05 | - | - | 64 | 91.41% |
| PANW230609C00265000 | 2023-05-31 3:50PM EDT | 265.00 | 0.03 | 0.00 | 1.50 | +0.03 | - | - | 55 | 98.54% |
| PANW230609C00275000 | 2023-05-31 11:58AM EDT | 275.00 | 0.01 | 0.00 | 1.50 | +0.01 | - | - | 6 | 112.40% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230609P00130000 | 2023-05-23 2:15PM EDT | 130.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 170 | 226.56% |
| PANW230609P00135000 | 2023-05-03 11:15AM EDT | 135.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 212.11% |
| PANW230609P00140000 | 2023-05-25 1:18PM EDT | 140.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 198.14% |
| PANW230609P00145000 | 2023-05-24 9:38AM EDT | 145.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 134.77% |
| PANW230609P00150000 | 2023-05-25 1:18PM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 171.48% |
| PANW230609P00155000 | 2023-06-02 10:48AM EDT | 155.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 16 | 153.81% |
| PANW230609P00160000 | 2023-05-31 11:57AM EDT | 160.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 6 | 35 | 146.14% |
| PANW230609P00162500 | 2023-05-31 11:58AM EDT | 162.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 19 | 140.04% |
| PANW230609P00165000 | 2023-05-30 3:49PM EDT | 165.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 145 | 78.91% |
| PANW230609P00167500 | 2023-06-01 12:49PM EDT | 167.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 127.93% |
| PANW230609P00170000 | 2023-05-26 10:54AM EDT | 170.00 | 0.05 | 0.00 | 1.11 | 0.00 | - | 3 | 58 | 114.55% |
| PANW230609P00172500 | 2023-05-26 9:37AM EDT | 172.50 | 0.07 | 0.00 | 1.47 | 0.00 | - | 1 | 16 | 115.53% |
| PANW230609P00175000 | 2023-06-01 3:06PM EDT | 175.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 1 | 140 | 101.56% |
| PANW230609P00177500 | 2023-05-26 2:49PM EDT | 177.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 16 | 64.84% |
| PANW230609P00180000 | 2023-06-02 1:30PM EDT | 180.00 | 0.04 | 0.01 | 0.12 | -0.05 | -55.56% | 11 | 124 | 64.45% |
| PANW230609P00182500 | 2023-06-02 3:57PM EDT | 182.50 | 0.07 | 0.02 | 0.12 | 0.00 | - | 34 | 37 | 60.94% |
| PANW230609P00185000 | 2023-06-02 2:44PM EDT | 185.00 | 0.09 | 0.03 | 0.08 | +0.01 | +12.50% | 52 | 118 | 55.08% |
| PANW230609P00187500 | 2023-06-01 2:54PM EDT | 187.50 | 0.12 | 0.02 | 0.80 | 0.00 | - | 5 | 41 | 71.00% |
| PANW230609P00190000 | 2023-06-02 2:40PM EDT | 190.00 | 0.10 | 0.07 | 0.18 | -0.14 | -58.33% | 53 | 138 | 52.93% |
| PANW230609P00192500 | 2023-06-01 2:16PM EDT | 192.50 | 0.20 | 0.09 | 0.20 | 0.00 | - | 11 | 90 | 52.54% |
| PANW230609P00195000 | 2023-06-02 1:44PM EDT | 195.00 | 0.20 | 0.03 | 0.20 | -0.08 | -28.57% | 14 | 407 | 47.90% |
| PANW230609P00197500 | 2023-06-02 3:56PM EDT | 197.50 | 0.21 | 0.16 | 0.21 | -0.16 | -43.24% | 67 | 590 | 43.65% |
| PANW230609P00200000 | 2023-06-02 3:59PM EDT | 200.00 | 0.29 | 0.29 | 0.32 | -0.32 | -52.46% | 219 | 658 | 42.48% |
| PANW230609P00202500 | 2023-06-02 3:57PM EDT | 202.50 | 0.49 | 0.40 | 0.53 | -0.32 | -39.51% | 1,233 | 132 | 42.46% |
| PANW230609P00205000 | 2023-06-02 3:58PM EDT | 205.00 | 0.80 | 0.68 | 0.79 | -0.38 | -32.20% | 127 | 1,218 | 41.58% |
| PANW230609P00207500 | 2023-06-02 3:57PM EDT | 207.50 | 1.11 | 0.99 | 1.16 | -0.43 | -27.92% | 299 | 103 | 40.75% |
| PANW230609P00210000 | 2023-06-02 3:55PM EDT | 210.00 | 1.55 | 1.54 | 1.70 | -0.66 | -29.86% | 311 | 302 | 40.33% |
| PANW230609P00212500 | 2023-06-02 3:57PM EDT | 212.50 | 2.38 | 2.28 | 2.45 | -0.39 | -14.08% | 1,264 | 63 | 40.23% |
| PANW230609P00215000 | 2023-06-02 3:59PM EDT | 215.00 | 3.30 | 3.20 | 3.50 | -0.55 | -14.29% | 1,171 | 803 | 41.00% |
| PANW230609P00217500 | 2023-06-02 3:59PM EDT | 217.50 | 4.50 | 4.50 | 4.65 | -0.65 | -12.62% | 103 | 143 | 40.65% |
| PANW230609P00220000 | 2023-06-02 3:58PM EDT | 220.00 | 6.05 | 5.85 | 6.10 | -0.45 | -6.92% | 394 | 137 | 41.04% |
| PANW230609P00222500 | 2023-06-02 3:43PM EDT | 222.50 | 6.90 | 7.40 | 7.75 | -1.05 | -13.21% | 196 | 82 | 41.41% |
| PANW230609P00225000 | 2023-06-02 1:36PM EDT | 225.00 | 8.65 | 9.10 | 9.75 | -3.00 | -25.75% | 50 | 19 | 43.58% |
| PANW230609P00227500 | 2023-06-02 2:50PM EDT | 227.50 | 10.68 | 11.15 | 11.70 | -4.02 | -27.35% | 12 | 17 | 43.75% |
| PANW230609P00230000 | 2023-06-02 2:07PM EDT | 230.00 | 12.20 | 13.30 | 13.85 | -4.70 | -27.81% | 12 | 46 | 44.92% |
| PANW230609P00232500 | 2023-05-31 12:17PM EDT | 232.50 | 19.50 | 15.50 | 16.10 | 0.00 | - | 5 | 7 | 46.34% |
| PANW230609P00235000 | 2023-05-31 10:11AM EDT | 235.00 | 21.85 | 17.70 | 18.50 | 0.00 | - | 4 | 18 | 49.46% |
| PANW230609P00237500 | 2023-06-02 12:03PM EDT | 237.50 | 18.70 | 20.05 | 20.90 | +18.70 | - | 1 | 17 | 52.10% |
| PANW230609P00240000 | 2023-06-01 10:17AM EDT | 240.00 | 26.87 | 22.50 | 23.35 | 0.00 | - | 2 | 11 | 55.37% |
| PANW230609P00242500 | 2023-05-30 11:54AM EDT | 242.50 | 27.75 | 24.95 | 25.75 | +27.75 | - | - | 0 | 57.13% |
| PANW230609P00245000 | 2023-05-30 10:05AM EDT | 245.00 | 29.00 | 27.20 | 28.95 | +29.00 | - | - | 0 | 55.76% |
| PANW230609P00250000 | 2023-05-30 11:21AM EDT | 250.00 | 35.00 | 32.15 | 33.70 | 0.00 | - | 1 | 0 | 56.35% |
© 2023 Yahoo. All rights reserved.