Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00170000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 136.80 | 139.75 | 145.65 | 0.00 | - | - | 1 | 150.20% |
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 137.00 | 139.85 | 146.80 | 0.00 | - | 1 | 1 | 139.38% |
| PANW240621C00170000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 152.00 | 140.05 | 145.40 | 0.00 | - | 1 | 43 | 113.14% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 2024-08-16 | 115.60 | 126.85 | 134.45 | 0.00 | - | 3 | 7 | 0.00% |
| PANW240920C00170000 | 2024-02-21 3:18PM EDT | 2024-09-20 | 104.00 | 120.85 | 124.20 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 2024-11-15 | 115.79 | 131.10 | 137.80 | 0.00 | - | 1 | 6 | 0.00% |
| PANW250117C00170000 | 2024-05-21 11:59AM EDT | 2025-01-17 | 150.43 | 146.60 | 152.25 | -0.02 | -0.01% | 3 | 105 | 65.77% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 2025-03-21 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 26.91% |
| PANW250620C00170000 | 2024-05-17 10:14AM EDT | 2025-06-20 | 160.00 | 152.05 | 161.00 | 0.00 | - | 2 | 27 | 64.35% |
| PANW250919C00170000 | 2024-03-04 10:32AM EDT | 2025-09-19 | 149.70 | 118.85 | 122.10 | 0.00 | - | 1 | 33 | 0.00% |
| PANW260116C00170000 | 2024-04-04 2:50PM EDT | 2026-01-16 | 122.71 | 145.50 | 153.95 | 0.00 | - | 6 | 10 | 48.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00170000 | 2024-05-10 1:15PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 175.00% |
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 2024-06-14 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 147.00% |
| PANW240621P00170000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 904 | 83.01% |
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 1.44 | 0.00 | 4.30 | +0.94 | +188.00% | 5 | 5 | 117.68% |
| PANW240719P00170000 | 2024-04-19 2:34PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| PANW240920P00170000 | 2024-05-13 2:27PM EDT | 2024-09-20 | 0.65 | 0.01 | 4.55 | 0.00 | - | 50 | 188 | 67.11% |
| PANW241115P00170000 | 2024-05-17 9:52AM EDT | 2024-11-15 | 0.78 | 0.36 | 0.72 | 0.00 | - | 25 | 121 | 44.73% |
| PANW241220P00170000 | 2024-05-20 12:36PM EDT | 2024-12-20 | 0.96 | 0.70 | 1.03 | -0.08 | -7.69% | 2 | 102 | 43.51% |
| PANW250117P00170000 | 2024-05-21 11:59AM EDT | 2025-01-17 | 1.11 | 0.87 | 1.13 | -0.24 | -17.78% | 10 | 2,756 | 41.60% |
| PANW250321P00170000 | 2024-05-20 10:37AM EDT | 2025-03-21 | 2.00 | 0.00 | 4.55 | 0.00 | - | 2 | 20 | 50.31% |
| PANW250620P00170000 | 2024-05-21 10:49AM EDT | 2025-06-20 | 2.95 | 1.64 | 4.65 | -0.40 | -11.94% | 3 | 605 | 44.40% |
| PANW250919P00170000 | 2024-05-09 9:51AM EDT | 2025-09-19 | 5.60 | 3.55 | 6.55 | 0.00 | - | 1 | 544 | 44.06% |
| PANW260116P00170000 | 2024-05-21 1:22PM EDT | 2026-01-16 | 5.48 | 4.60 | 7.30 | -0.92 | -14.38% | 5 | 135 | 40.81% |
© 2024 Yahoo. All rights reserved.