Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00250000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 48.96 | 44.40 | 51.50 | +0.33 | +0.68% | 1 | 363 | 78.81% |
| PANW240524C00250000 | 2024-05-09 12:57PM EDT | 2024-05-24 | 49.90 | 48.80 | 51.35 | 0.00 | - | 1 | 10 | 80.57% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 50.56 | 47.20 | 51.80 | 0.00 | - | 1 | 1 | 51.97% |
| PANW240621C00250000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 54.41 | 51.05 | 54.00 | +2.54 | +4.90% | 1 | 511 | 56.71% |
| PANW240719C00250000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 57.75 | 51.35 | 55.40 | 0.00 | - | 43 | 78 | 52.37% |
| PANW240816C00250000 | 2024-05-09 9:56AM EDT | 2024-08-16 | 59.87 | 55.85 | 58.15 | +0.37 | +0.62% | 10 | 66 | 50.54% |
| PANW240920C00250000 | 2024-05-10 1:04PM EDT | 2024-09-20 | 61.97 | 60.00 | 63.10 | -0.04 | -0.06% | 2 | 441 | 52.51% |
| PANW241115C00250000 | 2024-05-09 1:09PM EDT | 2024-11-15 | 68.45 | 65.20 | 67.95 | +1.27 | +1.89% | 1 | 351 | 51.18% |
| PANW241220C00250000 | 2024-05-06 12:28PM EDT | 2024-12-20 | 72.12 | 69.60 | 70.75 | 0.00 | - | 1 | 40 | 50.71% |
| PANW250117C00250000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 72.70 | 71.70 | 73.80 | +1.80 | +2.54% | 3 | 1,168 | 50.27% |
| PANW250321C00250000 | 2024-05-07 1:30PM EDT | 2025-03-21 | 85.80 | 76.35 | 79.00 | 0.00 | - | 1 | 82 | 50.35% |
| PANW250620C00250000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 89.00 | 82.25 | 84.95 | 0.00 | - | 20 | 789 | 50.00% |
| PANW250919C00250000 | 2024-05-10 11:29AM EDT | 2025-09-19 | 91.22 | 88.15 | 90.60 | -1.53 | -1.65% | 1 | 341 | 50.15% |
| PANW260116C00250000 | 2024-05-08 12:06PM EDT | 2026-01-16 | 101.50 | 94.25 | 97.85 | 0.00 | - | 6 | 179 | 50.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00250000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.05 | +0.02 | +28.57% | 131 | 3,060 | 55.27% |
| PANW240524P00250000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 1.53 | 1.61 | 1.92 | -0.68 | -30.77% | 22 | 344 | 72.07% |
| PANW240531P00250000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 1.92 | 1.98 | 2.41 | -0.78 | -28.89% | 35 | 178 | 61.74% |
| PANW240607P00250000 | 2024-05-10 1:03PM EDT | 2024-06-07 | 2.57 | 2.27 | 2.59 | -0.25 | -8.87% | 13 | 63 | 54.75% |
| PANW240614P00250000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 3.30 | 2.37 | 3.00 | 0.00 | - | 3 | 45 | 50.28% |
| PANW240621P00250000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 3.31 | 3.25 | 3.40 | -0.63 | -15.99% | 86 | 2,461 | 49.36% |
| PANW240628P00250000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 3.20 | 3.35 | 4.45 | 0.00 | - | 10 | 10 | 50.04% |
| PANW240719P00250000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 4.74 | 4.60 | 4.80 | -0.41 | -7.96% | 8 | 1,436 | 42.90% |
| PANW240816P00250000 | 2024-05-10 3:31PM EDT | 2024-08-16 | 6.10 | 6.05 | 6.25 | -0.65 | -9.63% | 18 | 276 | 40.03% |
| PANW240920P00250000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 9.20 | 9.05 | 9.40 | -0.50 | -5.15% | 6 | 2,012 | 40.84% |
| PANW241115P00250000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 12.27 | 12.20 | 13.05 | -0.54 | -4.22% | 1 | 399 | 40.06% |
| PANW241220P00250000 | 2024-05-08 2:36PM EDT | 2024-12-20 | 13.93 | 14.15 | 14.50 | 0.00 | - | 5 | 337 | 38.84% |
| PANW250117P00250000 | 2024-05-09 12:13PM EDT | 2025-01-17 | 15.60 | 14.75 | 15.50 | 0.00 | - | 1 | 1,500 | 37.92% |
| PANW250321P00250000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 17.45 | 18.15 | 18.65 | 0.00 | - | 3 | 256 | 37.54% |
| PANW250620P00250000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 21.90 | 21.00 | 21.95 | -0.19 | -0.86% | 9 | 1,394 | 36.34% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 24.95 | 25.90 | 0.00 | - | 1 | 175 | 36.33% |
| PANW260116P00250000 | 2024-05-10 1:28PM EDT | 2026-01-16 | 28.35 | 27.55 | 29.65 | +0.15 | +0.53% | 200 | 1,161 | 35.57% |
© 2024 Yahoo. All rights reserved.