Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00210000 | 2024-05-10 11:18AM EDT | 2024-05-17 | 88.97 | 85.00 | 91.70 | -20.58 | -18.79% | 1 | 7 | 146.24% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 2024-05-24 | 84.00 | 84.10 | 92.10 | 0.00 | - | 1 | 1 | 97.22% |
| PANW240621C00210000 | 2024-04-29 1:00PM EDT | 2024-06-21 | 88.75 | 85.75 | 93.35 | 0.00 | - | 3 | 464 | 71.79% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 77.25 | 87.80 | 94.20 | 0.00 | - | 2 | 25 | 63.75% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 79.50 | 89.60 | 96.10 | 0.00 | - | 1 | 4 | 61.06% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 91.00 | 92.00 | 96.55 | 0.00 | - | 1 | 49 | 56.61% |
| PANW241115C00210000 | 2024-05-06 10:36AM EDT | 2024-11-15 | 98.32 | 94.05 | 100.70 | 0.00 | - | 1 | 32 | 54.39% |
| PANW241220C00210000 | 2024-05-07 1:14PM EDT | 2024-12-20 | 110.50 | 98.55 | 102.90 | 0.00 | - | 1 | 29 | 56.19% |
| PANW250117C00210000 | 2024-05-07 2:40PM EDT | 2025-01-17 | 110.23 | 101.30 | 102.85 | 0.00 | - | 3 | 408 | 55.23% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 103.95 | 103.25 | 106.85 | 0.00 | - | 1 | 23 | 53.71% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 98.60 | 106.00 | 112.10 | 0.00 | - | 1 | 29 | 52.21% |
| PANW250919C00210000 | 2024-04-22 3:14PM EDT | 2025-09-19 | 103.14 | 113.05 | 117.80 | 0.00 | - | 4 | 1,385 | 54.00% |
| PANW260116C00210000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 119.85 | 118.80 | 123.70 | 0.00 | - | 2 | 12 | 53.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00210000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 466 | 96.88% |
| PANW240524P00210000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.20 | 0.06 | 0.40 | -0.05 | -20.00% | 1 | 309 | 82.81% |
| PANW240531P00210000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 3.69 | 0.13 | 1.14 | 0.00 | - | 3 | 12 | 79.49% |
| PANW240607P00210000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 1.46 | 0.07 | 1.30 | 0.00 | - | - | 2 | 69.80% |
| PANW240621P00210000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 0.49 | 0.39 | 0.61 | -0.08 | -14.04% | 13 | 905 | 53.96% |
| PANW240719P00210000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 1.40 | 0.89 | 1.24 | 0.00 | - | 1 | 498 | 49.54% |
| PANW240816P00210000 | 2024-05-07 11:12AM EDT | 2024-08-16 | 1.54 | 1.29 | 1.62 | 0.00 | - | 3 | 29 | 44.36% |
| PANW240920P00210000 | 2024-05-10 1:45PM EDT | 2024-09-20 | 2.78 | 2.51 | 2.94 | -0.22 | -7.33% | 2 | 1,214 | 44.03% |
| PANW241115P00210000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 4.55 | 4.40 | 4.60 | 0.00 | - | 1 | 512 | 41.91% |
| PANW241220P00210000 | 2024-05-08 10:07AM EDT | 2024-12-20 | 5.73 | 5.55 | 5.80 | 0.00 | - | 20 | 672 | 41.39% |
| PANW250117P00210000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 6.40 | 6.15 | 6.40 | -0.05 | -0.78% | 2 | 683 | 40.30% |
| PANW250321P00210000 | 2024-05-08 1:40PM EDT | 2025-03-21 | 8.10 | 7.15 | 8.60 | 0.00 | - | 1 | 193 | 39.98% |
| PANW250620P00210000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 10.75 | 9.60 | 10.85 | 0.00 | - | 1 | 500 | 38.47% |
| PANW250919P00210000 | 2024-04-26 1:43PM EDT | 2025-09-19 | 15.10 | 11.95 | 13.75 | 0.00 | - | 4 | 97 | 38.34% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 17.10 | 15.20 | 19.35 | 0.00 | - | 3 | 391 | 40.21% |
© 2024 Yahoo. All rights reserved.