Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00260000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 38.91 | 35.85 | 39.25 | +1.71 | +4.60% | 15 | 761 | 87.94% |
| PANW240524C00260000 | 2024-05-09 3:41PM EDT | 2024-05-24 | 41.05 | 38.60 | 41.90 | 0.00 | - | 1 | 10 | 68.63% |
| PANW240531C00260000 | 2024-05-10 11:05AM EDT | 2024-05-31 | 43.10 | 39.20 | 44.05 | +12.48 | +40.76% | 1 | 2 | 63.81% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 43.85 | 40.00 | 46.15 | 0.00 | - | 4 | 3 | 61.83% |
| PANW240614C00260000 | 2024-05-02 1:43PM EDT | 2024-06-14 | 43.01 | 42.90 | 46.70 | 0.00 | - | - | 1 | 61.90% |
| PANW240621C00260000 | 2024-05-09 10:23AM EDT | 2024-06-21 | 45.21 | 42.55 | 45.15 | 0.00 | - | 3 | 360 | 53.00% |
| PANW240719C00260000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 45.85 | 46.45 | 48.05 | 0.00 | - | 1 | 127 | 51.83% |
| PANW240816C00260000 | 2024-05-09 12:34PM EDT | 2024-08-16 | 50.10 | 48.25 | 50.80 | 0.00 | - | 1 | 30 | 49.38% |
| PANW240920C00260000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 55.00 | 54.35 | 55.70 | 0.00 | - | 5 | 242 | 50.66% |
| PANW241115C00260000 | 2024-05-09 1:09PM EDT | 2024-11-15 | 60.40 | 58.85 | 61.00 | 0.00 | - | 1 | 275 | 49.78% |
| PANW241220C00260000 | 2024-05-08 11:07AM EDT | 2024-12-20 | 68.90 | 63.05 | 64.75 | 0.00 | - | 1 | 68 | 50.40% |
| PANW250117C00260000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 66.75 | 65.25 | 67.10 | -3.85 | -5.45% | 1 | 960 | 50.26% |
| PANW250321C00260000 | 2024-05-09 3:23PM EDT | 2025-03-21 | 71.65 | 70.35 | 75.25 | 0.00 | - | 1 | 107 | 50.88% |
| PANW250620C00260000 | 2024-04-29 9:31AM EDT | 2025-06-20 | 79.50 | 76.35 | 79.25 | 0.00 | - | 1 | 77 | 50.70% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 2025-09-19 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 39.44% |
| PANW260116C00260000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 90.76 | 89.05 | 91.85 | +0.76 | +0.84% | 4 | 597 | 50.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00260000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 193 | 3,079 | 49.02% |
| PANW240524P00260000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 2.90 | 2.87 | 3.05 | -0.80 | -21.62% | 47 | 539 | 70.11% |
| PANW240531P00260000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 3.37 | 3.35 | 3.55 | -0.73 | -17.80% | 8 | 184 | 59.61% |
| PANW240607P00260000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 3.90 | 3.60 | 4.15 | -0.60 | -13.33% | 23 | 69 | 53.52% |
| PANW240614P00260000 | 2024-05-10 3:08PM EDT | 2024-06-14 | 4.45 | 4.35 | 4.75 | -0.57 | -11.35% | 5 | 12 | 50.68% |
| PANW240621P00260000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 5.08 | 5.00 | 5.20 | -0.75 | -12.86% | 59 | 6,196 | 48.66% |
| PANW240719P00260000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 6.77 | 6.60 | 6.90 | -0.48 | -6.62% | 18 | 2,034 | 42.30% |
| PANW240816P00260000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 8.35 | 8.35 | 8.85 | -0.65 | -7.22% | 8 | 581 | 40.02% |
| PANW240920P00260000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 11.85 | 11.80 | 12.20 | -0.95 | -7.42% | 21 | 2,042 | 40.37% |
| PANW241115P00260000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 14.90 | 15.05 | 15.60 | -0.85 | -5.40% | 10 | 1,108 | 38.75% |
| PANW241220P00260000 | 2024-05-09 3:16PM EDT | 2024-12-20 | 17.15 | 17.25 | 17.70 | -0.65 | -3.65% | 8 | 595 | 38.31% |
| PANW250117P00260000 | 2024-05-10 12:55PM EDT | 2025-01-17 | 18.25 | 18.45 | 18.80 | -0.60 | -3.18% | 7 | 1,505 | 37.45% |
| PANW250321P00260000 | 2024-05-10 10:46AM EDT | 2025-03-21 | 21.69 | 21.50 | 22.10 | +1.29 | +6.32% | 1 | 153 | 37.02% |
| PANW250620P00260000 | 2024-05-10 3:42PM EDT | 2025-06-20 | 25.20 | 22.10 | 25.55 | +0.35 | +1.41% | 15 | 178 | 35.82% |
| PANW250919P00260000 | 2024-02-21 3:20PM EDT | 2025-09-19 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 39.65% |
| PANW260116P00260000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 33.35 | 31.15 | 36.25 | 0.00 | - | 1 | 227 | 37.06% |
© 2024 Yahoo. All rights reserved.