Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00270000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 27.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240517C00270000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW240524C00270000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240531C00270000 | 2024-05-09 12:50PM EDT | 2024-05-31 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00270000 | 2024-05-09 1:03PM EDT | 2024-06-21 | 36.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PANW240719C00270000 | 2024-05-09 11:18AM EDT | 2024-07-19 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816C00270000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW240920C00270000 | 2024-05-09 1:31PM EDT | 2024-09-20 | 48.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW241115C00270000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00270000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250117C00270000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 63.69 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PANW250321C00270000 | 2024-05-09 10:10AM EDT | 2025-03-21 | 65.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250620C00270000 | 2024-05-06 12:47PM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW260116C00270000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 89.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00270000 | 2024-05-09 12:54PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240517P00270000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| PANW240524P00270000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PANW240531P00270000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PANW240607P00270000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW240614P00270000 | 2024-05-09 1:51PM EDT | 2024-06-14 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW240621P00270000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| PANW240628P00270000 | 2024-05-09 12:47PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| PANW240719P00270000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PANW240816P00270000 | 2024-05-09 10:56AM EDT | 2024-08-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW240920P00270000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 15.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PANW241115P00270000 | 2024-05-07 2:00PM EDT | 2024-11-15 | 17.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW241220P00270000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PANW250117P00270000 | 2024-05-07 1:12PM EDT | 2025-01-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PANW250321P00270000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PANW250620P00270000 | 2024-05-08 1:23PM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW250919P00270000 | 2024-05-09 11:46AM EDT | 2025-09-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| PANW260116P00270000 | 2024-05-07 12:59PM EDT | 2026-01-16 | 34.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.