Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 109.90 | 116.60 | 0.00 | - | 2 | 1 | 201.47% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 248.69% |
| PANW240719C00185000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 118.70 | 113.75 | 118.95 | 0.00 | - | 2 | 2 | 84.14% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 113.30 | 121.50 | 0.00 | - | 4 | 8 | 65.00% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 124.45 | 131.20 | 0.00 | - | - | 15 | 74.04% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 121.25 | 124.50 | 0.00 | - | 1 | 567 | 60.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 58.53% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 30.69% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 36.11% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 130.20 | 134.00 | 141.70 | 0.00 | - | 1 | 9 | 55.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 123.44% |
| PANW240621P00185000 | 2024-05-07 2:38PM EDT | 2024-06-21 | 0.20 | 0.08 | 1.33 | 0.00 | - | 3 | 599 | 75.73% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.64 | 0.40 | 0.60 | 0.00 | - | 1 | 124 | 55.15% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.40 | 0.84 | 0.00 | - | 1 | 2 | 50.78% |
| PANW240920P00185000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 1.44 | 0.97 | 1.51 | 0.00 | - | 1 | 81 | 48.74% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 2.52 | 1.71 | 2.42 | 0.00 | - | 4 | 29 | 45.31% |
| PANW241220P00185000 | 2024-05-07 10:32AM EDT | 2024-12-20 | 2.90 | 2.73 | 2.98 | 0.00 | - | 2 | 33 | 43.74% |
| PANW250117P00185000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 4.05 | 2.89 | 3.30 | 0.00 | - | 2 | 785 | 42.30% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 6.05 | 4.30 | 5.75 | 0.00 | - | 6 | 490 | 44.12% |
| PANW250620P00185000 | 2024-05-09 3:02PM EDT | 2025-06-20 | 6.60 | 6.00 | 6.55 | 0.00 | - | 2 | 40 | 40.43% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 7.75 | 8.50 | 0.00 | - | 3 | 9 | 39.78% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 12.60 | 8.25 | 10.55 | 0.00 | - | 1 | 20 | 38.55% |
© 2024 Yahoo. All rights reserved.