Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00200000 | 2024-05-08 12:50PM EDT | 2024-05-17 | 102.81 | 95.25 | 101.65 | 0.00 | - | 1 | 55 | 166.80% |
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 79.93 | 94.10 | 102.00 | 0.00 | - | 1 | 1 | 107.28% |
| PANW240621C00200000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 96.86 | 96.80 | 100.80 | 0.00 | - | 1 | 219 | 72.36% |
| PANW240719C00200000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 105.00 | 97.60 | 104.05 | 0.00 | - | 1 | 21 | 69.67% |
| PANW240816C00200000 | 2024-05-08 9:53AM EDT | 2024-08-16 | 107.05 | 99.20 | 105.65 | 0.00 | - | 2 | 21 | 65.73% |
| PANW240920C00200000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 108.80 | 101.30 | 107.70 | 0.00 | - | 1 | 115 | 63.01% |
| PANW241115C00200000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 108.95 | 103.95 | 108.90 | 0.00 | - | 1 | 93 | 57.48% |
| PANW241220C00200000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 114.50 | 104.95 | 110.25 | 0.00 | - | 2 | 33 | 55.24% |
| PANW250117C00200000 | 2024-05-10 12:47PM EDT | 2025-01-17 | 111.59 | 106.60 | 111.55 | +3.54 | +3.28% | 6 | 2,454 | 54.87% |
| PANW250321C00200000 | 2024-05-07 11:49AM EDT | 2025-03-21 | 120.00 | 109.30 | 115.45 | 0.00 | - | 6 | 163 | 54.36% |
| PANW250620C00200000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 119.50 | 113.10 | 119.45 | 0.00 | - | 2 | 108 | 53.08% |
| PANW250919C00200000 | 2024-05-03 3:46PM EDT | 2025-09-19 | 122.41 | 119.45 | 125.50 | 0.00 | - | 1 | 93 | 55.09% |
| PANW260116C00200000 | 2024-05-07 12:22PM EDT | 2026-01-16 | 127.49 | 125.50 | 129.65 | -8.61 | -6.33% | 1 | 165 | 54.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00200000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 558 | 87.50% |
| PANW240524P00200000 | 2024-05-10 12:32PM EDT | 2024-05-24 | 0.14 | 0.03 | 0.40 | -0.35 | -71.43% | 6 | 27 | 92.19% |
| PANW240531P00200000 | 2024-05-02 9:44AM EDT | 2024-05-31 | 0.48 | 0.06 | 1.37 | 0.00 | - | 1 | 1 | 90.87% |
| PANW240621P00200000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.39 | -0.14 | -33.33% | 25 | 3,377 | 56.49% |
| PANW240719P00200000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 0.85 | 0.56 | 0.91 | 0.00 | - | 11 | 232 | 50.00% |
| PANW240816P00200000 | 2024-05-10 3:01PM EDT | 2024-08-16 | 1.04 | 1.00 | 1.30 | -0.19 | -15.45% | 22 | 175 | 47.17% |
| PANW240920P00200000 | 2024-05-08 11:54AM EDT | 2024-09-20 | 2.27 | 1.72 | 2.14 | 0.00 | - | 2 | 710 | 45.18% |
| PANW241115P00200000 | 2024-05-09 10:13AM EDT | 2024-11-15 | 3.40 | 2.98 | 3.45 | 0.00 | - | 1 | 231 | 42.73% |
| PANW241220P00200000 | 2024-05-07 3:34PM EDT | 2024-12-20 | 4.25 | 4.25 | 5.00 | 0.00 | - | 8 | 506 | 43.61% |
| PANW250117P00200000 | 2024-05-10 12:00PM EDT | 2025-01-17 | 4.74 | 4.75 | 4.95 | -0.51 | -9.71% | 4 | 2,378 | 40.99% |
| PANW250321P00200000 | 2024-05-10 12:39PM EDT | 2025-03-21 | 6.55 | 5.15 | 6.90 | -0.25 | -3.68% | 38 | 997 | 40.71% |
| PANW250620P00200000 | 2024-05-09 11:58AM EDT | 2025-06-20 | 9.06 | 7.45 | 9.10 | 0.00 | - | 2 | 371 | 39.47% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 2025-09-19 | 12.95 | 8.45 | 11.45 | 0.00 | - | 12 | 1,060 | 38.89% |
| PANW260116P00200000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 13.15 | 12.10 | 14.45 | 0.00 | - | 1 | 564 | 38.39% |
© 2024 Yahoo. All rights reserved.