New Zealand markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.72-2.83 (-1.74%)
At close: 04:00PM EST
159.51 -0.21 (-0.13%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW230210C000900002023-02-01 10:48AM EST90.0064.7569.2570.700.00-43203.13%
PANW230210C001200002023-02-02 10:53AM EST120.0045.3539.3540.750.00-13115.82%
PANW230210C001240002023-01-30 10:23AM EST124.0034.1535.3536.600.00-1199.71%
PANW230210C001290002023-01-19 9:41AM EST129.0013.3530.3531.500.00-2283.20%
PANW230210C001300002023-01-24 11:26AM EST130.0022.1929.4030.500.00-1482.23%
PANW230210C001310002023-02-01 11:50AM EST131.0024.7028.4029.700.00-102585.35%
PANW230210C001320002023-02-01 11:50AM EST132.0023.8527.4028.700.00-101882.62%
PANW230210C001330002023-02-01 2:43PM EST133.0024.7226.4027.750.00-210581.15%
PANW230210C001340002023-02-01 2:43PM EST134.0023.7525.4026.600.00-229874.80%
PANW230210C001350002023-02-02 10:30AM EST135.0030.0024.2525.350.00-28358.20%
PANW230210C001360002023-01-30 10:03AM EST136.0022.4023.3024.750.00-16970.80%
PANW230210C001370002023-02-01 11:17AM EST137.0018.6522.3023.450.00-15959.96%
PANW230210C001380002023-02-02 9:30AM EST138.0026.8021.4522.700.00-517567.68%
PANW230210C001390002023-02-02 9:30AM EST139.0025.8220.4021.100.00-58165.97%
PANW230210C001400002023-02-01 2:52PM EST140.0018.8219.4020.800.00-1811163.28%
PANW230210C001410002023-02-03 9:59AM EST141.0019.7518.5019.50+1.37+7.45%17656.64%
PANW230210C001420002023-02-01 3:24PM EST142.0018.1717.4518.550.00-259554.00%
PANW230210C001430002023-02-02 1:26PM EST143.0021.5516.4017.800.00-24755.13%
PANW230210C001440002023-02-01 11:40AM EST144.0012.1015.5016.550.00-63064.65%
PANW230210C001450002023-02-03 12:59PM EST145.0016.4214.5015.70+3.77+29.80%1036664.80%
PANW230210C001460002023-02-03 2:28PM EST146.0014.5513.5514.40+0.17+1.18%1032954.98%
PANW230210C001470002023-01-27 12:36PM EST147.0013.6012.6513.600.00-120756.32%
PANW230210C001480002023-02-02 11:04AM EST148.0017.5011.7012.650.00-15954.13%
PANW230210C001490002023-02-01 3:50PM EST149.0012.1510.9511.700.00-217551.83%
PANW230210C001500002023-02-03 3:45PM EST150.0010.709.9010.60-1.80-14.40%1738746.68%
PANW230210C001525002023-02-03 3:32PM EST152.508.708.008.30-1.70-16.35%4269341.68%
PANW230210C001550002023-02-03 2:28PM EST155.006.615.956.35-1.64-19.88%5031340.21%
PANW230210C001575002023-02-03 3:58PM EST157.504.554.254.50-2.10-31.58%3721937.33%
PANW230210C001600002023-02-03 3:55PM EST160.003.252.853.10-1.75-35.00%10634436.67%
PANW230210C001625002023-02-03 3:59PM EST162.501.941.831.97-1.46-42.94%10927435.60%
PANW230210C001650002023-02-03 3:59PM EST165.001.201.071.22-1.33-52.57%17431735.55%
PANW230210C001675002023-02-03 3:49PM EST167.500.750.620.72-0.89-54.27%60482335.65%
PANW230210C001700002023-02-03 3:59PM EST170.000.400.330.42-0.64-61.54%13956536.13%
PANW230210C001725002023-02-03 3:35PM EST172.500.260.160.26-0.42-61.76%6655337.40%
PANW230210C001750002023-02-03 3:31PM EST175.000.150.090.23-0.50-76.92%2834441.55%
PANW230210C001775002023-02-03 1:52PM EST177.500.130.030.15-0.11-45.83%416042.87%
PANW230210C001800002023-02-02 11:13AM EST180.000.200.010.230.00-61851.27%
PANW230210C001850002023-02-02 10:57AM EST185.000.070.000.620.00-1064.06%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW230210P000950002023-01-18 2:44PM EST95.000.010.000.190.00-1213161.72%
PANW230210P001000002023-01-25 9:35AM EST100.000.030.011.020.00-25191.31%
PANW230210P001050002023-01-12 3:58PM EST105.000.170.000.050.00--30114.06%
PANW230210P001150002023-01-25 12:29PM EST115.000.070.000.030.00-61386.72%
PANW230210P001200002023-02-03 9:53AM EST120.000.030.000.030.00-112476.56%
PANW230210P001240002023-02-03 3:57PM EST124.000.020.000.03-0.03-60.00%53667.97%
PANW230210P001250002023-02-02 2:35PM EST125.000.050.000.030.00-54166.41%
PANW230210P001260002023-02-02 2:50PM EST126.000.040.000.030.00-25564.06%
PANW230210P001270002023-01-31 1:22PM EST127.000.060.010.030.00-112464.06%
PANW230210P001280002023-02-03 9:53AM EST128.000.040.010.03-0.06-60.00%1462.50%
PANW230210P001290002023-01-31 10:24AM EST129.000.070.010.030.00-101260.16%
PANW230210P001300002023-02-02 2:14PM EST130.000.100.010.030.00-18958.59%
PANW230210P001310002023-02-02 9:55AM EST131.000.050.020.030.00-127757.81%
PANW230210P001320002023-01-30 12:52PM EST132.000.100.020.030.00-320755.86%
PANW230210P001330002023-02-01 10:15AM EST133.000.110.000.040.00-27052.34%
PANW230210P001340002023-02-03 3:58PM EST134.000.030.020.11-0.08-72.73%15058.59%
PANW230210P001350002023-01-30 2:57PM EST135.000.170.030.040.00-124451.95%
PANW230210P001360002023-01-31 11:03AM EST136.000.120.020.070.00-22651.56%
PANW230210P001370002023-01-26 2:32PM EST137.000.260.030.140.00-423854.30%
PANW230210P001380002023-02-03 1:52PM EST138.000.060.030.06-0.20-76.92%2513149.41%
PANW230210P001390002023-02-02 2:14PM EST139.000.120.000.160.00-23355.47%
PANW230210P001400002023-02-03 3:48PM EST140.000.060.040.14-0.03-33.33%512351.86%
PANW230210P001410002023-02-03 12:00PM EST141.000.050.050.14-0.05-50.00%425449.51%
PANW230210P001420002023-01-27 10:39AM EST142.000.430.060.100.00-13844.53%
PANW230210P001430002023-02-02 10:04AM EST143.000.240.050.150.00-22345.41%
PANW230210P001440002023-02-02 10:22AM EST144.000.160.080.130.00-11012441.90%
PANW230210P001450002023-02-03 3:49PM EST145.000.120.110.21-0.06-33.33%10839343.46%
PANW230210P001460002023-02-03 3:51PM EST146.000.200.130.21-0.31-60.78%1012541.02%
PANW230210P001470002023-02-03 2:16PM EST147.000.190.160.29-0.02-9.52%104041.41%
PANW230210P001480002023-02-03 3:11PM EST148.000.230.210.30-0.01-4.17%19939.06%
PANW230210P001490002023-02-03 3:57PM EST149.000.310.270.36+0.05+19.23%86538.18%
PANW230210P001500002023-02-03 3:59PM EST150.000.410.360.50-0.03-6.82%11822238.87%
PANW230210P001525002023-02-03 3:48PM EST152.500.690.640.80+0.15+27.78%425237.01%
PANW230210P001550002023-02-03 3:55PM EST155.001.141.161.24+0.03+2.70%8010034.91%
PANW230210P001575002023-02-03 3:55PM EST157.501.851.902.03+0.22+13.50%6314734.35%
PANW230210P001600002023-02-03 3:59PM EST160.003.052.983.15+0.49+19.14%9611134.06%
PANW230210P001650002023-02-03 3:07PM EST165.006.156.006.45+1.05+20.59%4112734.86%
PANW230210P001700002023-02-02 3:38PM EST170.008.4510.2011.000.00-8842.51%