Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00190000 | 2024-05-06 3:36PM EDT | 2024-06-21 | 111.25 | 106.20 | 112.95 | 0.00 | - | 1 | 119 | 89.54% |
| PANW240719C00190000 | 2024-03-21 10:21AM EDT | 2024-07-19 | 100.00 | 87.00 | 96.50 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240920C00190000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 118.41 | 109.00 | 117.00 | 0.00 | - | 1 | 17 | 64.27% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 2024-11-15 | 101.75 | 113.45 | 117.10 | 0.00 | - | 3 | 12 | 60.08% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 2024-12-20 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW250117C00190000 | 2024-05-07 1:47PM EDT | 2025-01-17 | 127.45 | 115.30 | 121.55 | 0.00 | - | 7 | 155 | 58.63% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 2025-03-21 | 116.39 | 117.05 | 123.10 | 0.00 | - | 2 | 7 | 55.31% |
| PANW250620C00190000 | 2024-03-27 11:10AM EDT | 2025-06-20 | 114.25 | 121.15 | 124.30 | 0.00 | - | 20 | 38 | 52.61% |
| PANW250919C00190000 | 2024-03-01 11:49AM EDT | 2025-09-19 | 133.88 | 116.50 | 120.05 | 0.00 | - | 1 | 15 | 43.96% |
| PANW260116C00190000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 143.63 | 132.55 | 136.50 | 0.00 | - | 1 | 25 | 55.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00190000 | 2024-05-09 9:49AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 95 | 120.31% |
| PANW240524P00190000 | 2024-04-29 1:22PM EDT | 2024-05-24 | 0.16 | 0.02 | 1.27 | 0.00 | - | 2 | 23 | 125.98% |
| PANW240531P00190000 | 2024-05-10 12:36PM EDT | 2024-05-31 | 0.24 | 0.02 | 0.35 | -0.01 | -4.00% | 81 | 36 | 84.28% |
| PANW240621P00190000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.24 | -0.06 | -23.08% | 16 | 986 | 58.20% |
| PANW240719P00190000 | 2024-05-08 11:51AM EDT | 2024-07-19 | 0.70 | 0.32 | 0.69 | 0.00 | - | 10 | 39 | 52.49% |
| PANW240816P00190000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 0.80 | 0.52 | 0.97 | 0.00 | - | 2 | 15 | 49.61% |
| PANW240920P00190000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 1.75 | 1.18 | 1.73 | 0.00 | - | 3 | 163 | 47.78% |
| PANW241115P00190000 | 2024-05-06 12:56PM EDT | 2024-11-15 | 2.69 | 2.36 | 2.72 | 0.00 | - | 2 | 40 | 44.43% |
| PANW241220P00190000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 3.14 | 2.65 | 3.40 | 0.00 | - | 10 | 121 | 43.16% |
| PANW250117P00190000 | 2024-05-10 10:56AM EDT | 2025-01-17 | 3.65 | 3.60 | 3.80 | -0.25 | -6.41% | 1 | 2,487 | 41.91% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 2025-03-21 | 7.35 | 2.92 | 5.45 | 0.00 | - | 4 | 13 | 41.50% |
| PANW250620P00190000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 8.40 | 6.15 | 8.75 | 0.00 | - | 2 | 227 | 42.58% |
| PANW250919P00190000 | 2024-04-18 12:20PM EDT | 2025-09-19 | 11.35 | 8.45 | 9.45 | 0.00 | - | 3 | 41 | 39.54% |
| PANW260116P00190000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 11.33 | 8.10 | 11.65 | 0.00 | - | 1 | 70 | 38.36% |
© 2024 Yahoo. All rights reserved.