Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00180000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 98.25 | 113.80 | 121.65 | 0.00 | - | 1 | 7 | 164.65% |
| PANW240524C00180000 | 2024-04-29 10:13AM EDT | 2024-05-24 | 117.00 | 115.45 | 121.90 | 0.00 | - | - | 3 | 150.02% |
| PANW240621C00180000 | 2024-04-17 11:00AM EDT | 2024-06-21 | 99.50 | 115.10 | 122.80 | 0.00 | - | 1 | 102 | 90.21% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 2024-08-16 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240920C00180000 | 2024-05-01 10:09AM EDT | 2024-09-20 | 113.12 | 118.95 | 126.35 | 0.00 | - | 6 | 8 | 68.66% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 2024-11-15 | 110.15 | 120.55 | 128.60 | 0.00 | - | 3 | 9 | 63.38% |
| PANW241220C00180000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 133.41 | 123.05 | 129.85 | 0.00 | - | 1 | 3 | 62.88% |
| PANW250117C00180000 | 2024-05-08 12:07PM EDT | 2025-01-17 | 133.75 | 124.30 | 131.30 | 0.00 | - | 2 | 290 | 62.27% |
| PANW250620C00180000 | 2024-05-06 10:46AM EDT | 2025-06-20 | 137.00 | 129.00 | 138.95 | 0.00 | - | 1 | 128 | 58.83% |
| PANW250919C00180000 | 2024-04-26 11:33AM EDT | 2025-09-19 | 133.00 | 133.45 | 139.30 | 0.00 | - | 1 | 46 | 56.36% |
| PANW260116C00180000 | 2024-05-03 9:59AM EDT | 2026-01-16 | 139.90 | 138.00 | 145.85 | 0.00 | - | 2 | 48 | 57.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00180000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 12 | 61 | 134.38% |
| PANW240621P00180000 | 2024-05-01 12:33PM EDT | 2024-06-21 | 0.35 | 0.05 | 0.33 | 0.00 | - | 1 | 371 | 64.65% |
| PANW240719P00180000 | 2024-04-15 1:36PM EDT | 2024-07-19 | 0.65 | 0.18 | 0.54 | 0.00 | - | 2 | 25 | 54.74% |
| PANW240920P00180000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 1.25 | 0.78 | 1.32 | 0.00 | - | 4 | 121 | 49.56% |
| PANW241115P00180000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 2.55 | 1.41 | 2.00 | 0.00 | - | 1 | 197 | 45.34% |
| PANW241220P00180000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 2.50 | 2.07 | 2.65 | 0.00 | - | 1 | 538 | 44.42% |
| PANW250117P00180000 | 2024-05-10 12:00PM EDT | 2025-01-17 | 2.68 | 2.71 | 2.86 | -0.31 | -10.37% | 4 | 415 | 42.65% |
| PANW250321P00180000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 4.00 | 3.80 | 4.25 | 0.00 | - | 1 | 75 | 42.23% |
| PANW250620P00180000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 5.45 | 2.93 | 6.45 | -0.50 | -8.40% | 4 | 921 | 41.97% |
| PANW250919P00180000 | 2024-05-09 9:42AM EDT | 2025-09-19 | 7.20 | 6.90 | 7.65 | 0.00 | - | 1 | 90 | 40.04% |
| PANW260116P00180000 | 2024-05-09 3:05PM EDT | 2026-01-16 | 9.45 | 7.95 | 11.05 | 0.00 | - | 1 | 101 | 40.83% |
© 2024 Yahoo. All rights reserved.