Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-08 1:52PM EDT | 2024-05-10 | 73.66 | 62.45 | 69.45 | 0.00 | - | 3 | 3 | 169.92% |
| PANW240517C00230000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 62.00 | 63.00 | 69.75 | 0.00 | - | 1 | 34 | 94.14% |
| PANW240524C00230000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 71.78 | 64.05 | 70.80 | 0.00 | - | 1 | 2 | 86.21% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 75.80 | 64.85 | 69.75 | +75.80 | - | - | 3 | 61.83% |
| PANW240621C00230000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 72.10 | 67.50 | 70.10 | 0.00 | - | 1 | 312 | 60.72% |
| PANW240719C00230000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 79.50 | 69.30 | 71.70 | 0.00 | - | 5 | 29 | 54.33% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 69.90 | 74.80 | 0.00 | - | 1 | 15 | 51.65% |
| PANW240920C00230000 | 2024-05-07 3:06PM EDT | 2024-09-20 | 87.00 | 74.55 | 79.00 | 0.00 | - | 2 | 333 | 54.50% |
| PANW241115C00230000 | 2024-05-07 12:06PM EDT | 2024-11-15 | 88.65 | 79.60 | 82.15 | 0.00 | - | 2 | 263 | 52.91% |
| PANW241220C00230000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 84.65 | 81.80 | 83.40 | 0.00 | - | 1 | 18 | 51.28% |
| PANW250117C00230000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 89.53 | 84.20 | 86.45 | 0.00 | - | 1 | 234 | 52.21% |
| PANW250321C00230000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 91.50 | 88.65 | 90.25 | +18.20 | +24.83% | 1 | 51 | 51.81% |
| PANW250620C00230000 | 2024-05-02 11:06AM EDT | 2025-06-20 | 92.39 | 93.40 | 97.35 | 0.00 | - | 1 | 125 | 51.94% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 52.12% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 104.45 | 108.20 | 0.00 | - | 6 | 34 | 51.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 109.38% |
| PANW240517P00230000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 25 | 1,144 | 53.91% |
| PANW240524P00230000 | 2024-05-09 3:13PM EDT | 2024-05-24 | 0.70 | 0.60 | 0.78 | -0.08 | -10.26% | 14 | 159 | 70.31% |
| PANW240531P00230000 | 2024-05-08 11:37AM EDT | 2024-05-31 | 0.90 | 0.56 | 1.26 | 0.00 | - | 2 | 40 | 61.99% |
| PANW240607P00230000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 0.96 | 1.00 | 1.22 | -0.21 | -17.95% | 3 | 30 | 56.62% |
| PANW240614P00230000 | 2024-05-09 10:41AM EDT | 2024-06-14 | 1.37 | 1.27 | 1.62 | 0.00 | - | 1 | 2 | 54.11% |
| PANW240621P00230000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.64 | 1.57 | 1.72 | +0.09 | +5.81% | 11 | 1,641 | 51.18% |
| PANW240719P00230000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 2.47 | 2.52 | 2.69 | +0.02 | +0.82% | 4 | 539 | 45.47% |
| PANW240816P00230000 | 2024-05-09 1:14PM EDT | 2024-08-16 | 3.33 | 2.94 | 3.55 | +0.11 | +3.42% | 1 | 1,068 | 41.83% |
| PANW240920P00230000 | 2024-05-09 12:48PM EDT | 2024-09-20 | 5.49 | 5.20 | 5.90 | +0.38 | +7.44% | 1 | 872 | 42.52% |
| PANW241115P00230000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 8.00 | 8.00 | 8.20 | +0.67 | +9.14% | 15 | 961 | 40.43% |
| PANW241220P00230000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 9.60 | 8.10 | 9.85 | +0.34 | +3.67% | 10 | 369 | 40.04% |
| PANW250117P00230000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 10.40 | 10.35 | 10.85 | +0.68 | +7.00% | 55 | 767 | 39.35% |
| PANW250321P00230000 | 2024-05-08 1:33PM EDT | 2025-03-21 | 12.30 | 12.25 | 14.90 | 0.00 | - | 1 | 1,291 | 40.70% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 17.60 | 14.90 | 16.40 | 0.00 | - | 5 | 553 | 37.59% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 40.27% |
| PANW260116P00230000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 22.05 | 20.20 | 22.85 | 0.00 | - | 1 | 883 | 36.32% |
© 2024 Yahoo. All rights reserved.