Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00150000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 152.15 | 144.00 | 151.60 | 0.00 | - | 1 | 3 | 243.95% |
| PANW240621C00150000 | 2024-05-09 1:34PM EDT | 2024-06-21 | 148.94 | 144.60 | 152.55 | 0.00 | - | 2 | 45 | 112.99% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 146.50 | 146.25 | 154.00 | 0.00 | - | - | 1 | 87.65% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 2024-09-20 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 0.00% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 2024-11-15 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 2024-12-20 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250117C00150000 | 2024-05-10 10:57AM EDT | 2025-01-17 | 155.00 | 150.60 | 158.55 | +15.73 | +11.29% | 1 | 1,435 | 70.37% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 2025-03-21 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 2025-06-20 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 55.15% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 2025-09-19 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 54.50% |
| PANW260116C00150000 | 2024-05-10 10:27AM EDT | 2026-01-16 | 166.42 | 161.00 | 170.00 | -1.78 | -1.06% | 1 | 101 | 62.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00150000 | 2024-03-27 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 16 | 256.74% |
| PANW240524P00150000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | -0.41 | -89.13% | 19 | 6 | 124.22% |
| PANW240621P00150000 | 2024-05-08 9:57AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 568 | 78.52% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 76.42% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 2024-08-16 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 68.80% |
| PANW240920P00150000 | 2024-05-09 1:28PM EDT | 2024-09-20 | 0.42 | 0.35 | 0.65 | 0.00 | - | 20 | 111 | 55.25% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 2024-11-15 | 0.85 | 0.31 | 0.97 | 0.00 | - | 5 | 25 | 51.56% |
| PANW241220P00150000 | 2024-04-30 11:49AM EDT | 2024-12-20 | 1.30 | 0.57 | 1.28 | 0.00 | - | 1 | 127 | 49.78% |
| PANW250117P00150000 | 2024-05-09 12:19PM EDT | 2025-01-17 | 1.25 | 1.00 | 1.44 | 0.00 | - | 56 | 6,295 | 47.99% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 2025-03-21 | 2.55 | 0.00 | 3.85 | 0.00 | - | 1 | 55 | 53.22% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 2025-06-20 | 3.50 | 3.60 | 5.20 | 0.00 | - | 2 | 22 | 50.69% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 2025-09-19 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 47.10% |
| PANW260116P00150000 | 2024-05-01 2:24PM EDT | 2026-01-16 | 5.90 | 4.50 | 6.70 | 0.00 | - | 3 | 71 | 44.20% |
© 2024 Yahoo. All rights reserved.