Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00280000 | 2024-05-13 2:52PM EDT | 2024-05-17 | 21.30 | 20.65 | 21.30 | +2.69 | +14.28% | 45 | 3,122 | 37.16% |
| PANW240524C00280000 | 2024-05-13 12:49PM EDT | 2024-05-24 | 28.61 | 27.70 | 28.05 | +1.98 | +7.44% | 8 | 192 | 71.78% |
| PANW240531C00280000 | 2024-05-13 12:42PM EDT | 2024-05-31 | 30.33 | 28.50 | 29.70 | +2.33 | +8.32% | 103 | 132 | 62.40% |
| PANW240607C00280000 | 2024-05-10 10:37AM EDT | 2024-06-07 | 28.35 | 29.80 | 34.20 | 0.00 | - | 1 | 3 | 63.82% |
| PANW240614C00280000 | 2024-05-07 11:00AM EDT | 2024-06-14 | 37.00 | 29.55 | 32.85 | 0.00 | - | - | 1 | 54.12% |
| PANW240621C00280000 | 2024-05-13 1:21PM EDT | 2024-06-21 | 32.68 | 31.90 | 32.30 | +2.44 | +8.07% | 34 | 4,752 | 51.74% |
| PANW240719C00280000 | 2024-05-13 11:16AM EDT | 2024-07-19 | 35.47 | 35.10 | 35.50 | +0.97 | +2.81% | 1 | 707 | 47.05% |
| PANW240816C00280000 | 2024-05-13 2:36PM EDT | 2024-08-16 | 39.00 | 38.55 | 38.85 | +2.75 | +7.59% | 3 | 306 | 45.59% |
| PANW240920C00280000 | 2024-05-13 12:20PM EDT | 2024-09-20 | 45.05 | 43.70 | 44.70 | +2.05 | +4.77% | 7 | 578 | 47.87% |
| PANW241115C00280000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 48.50 | 50.00 | 51.40 | 0.00 | - | 2 | 145 | 48.47% |
| PANW241220C00280000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 52.70 | 53.55 | 54.80 | 0.00 | - | 1 | 177 | 48.38% |
| PANW250117C00280000 | 2024-05-13 1:44PM EDT | 2025-01-17 | 55.65 | 55.75 | 56.65 | +0.85 | +1.55% | 5 | 4,892 | 47.59% |
| PANW250321C00280000 | 2024-05-09 1:00PM EDT | 2025-03-21 | 59.38 | 61.45 | 62.10 | 0.00 | - | 11 | 117 | 47.81% |
| PANW250620C00280000 | 2024-05-13 10:08AM EDT | 2025-06-20 | 69.00 | 68.65 | 72.00 | -0.59 | -0.85% | 1 | 301 | 50.54% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 74.70 | 76.90 | 0.00 | - | 1 | 66 | 49.46% |
| PANW260116C00280000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 88.00 | 81.05 | 83.65 | 0.00 | - | 2 | 278 | 49.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00280000 | 2024-05-13 2:38PM EDT | 2024-05-17 | 0.28 | 0.20 | 0.37 | -0.12 | -30.00% | 194 | 2,681 | 40.33% |
| PANW240524P00280000 | 2024-05-13 2:47PM EDT | 2024-05-24 | 6.50 | 6.40 | 6.50 | -1.20 | -15.58% | 101 | 507 | 69.69% |
| PANW240531P00280000 | 2024-05-13 12:49PM EDT | 2024-05-31 | 6.85 | 7.30 | 7.60 | -1.40 | -16.97% | 8 | 268 | 59.80% |
| PANW240607P00280000 | 2024-05-13 10:48AM EDT | 2024-06-07 | 7.70 | 8.05 | 8.30 | -1.37 | -15.10% | 1 | 22 | 53.81% |
| PANW240614P00280000 | 2024-05-13 2:39PM EDT | 2024-06-14 | 8.00 | 8.35 | 9.00 | -2.25 | -21.95% | 19 | 30 | 50.44% |
| PANW240621P00280000 | 2024-05-13 2:19PM EDT | 2024-06-21 | 9.25 | 9.50 | 9.65 | -1.45 | -13.55% | 163 | 3,442 | 47.71% |
| PANW240719P00280000 | 2024-05-13 12:59PM EDT | 2024-07-19 | 10.90 | 11.50 | 11.75 | -1.70 | -13.49% | 9 | 946 | 41.22% |
| PANW240816P00280000 | 2024-05-13 10:34AM EDT | 2024-08-16 | 13.90 | 13.70 | 13.90 | -1.15 | -7.64% | 18 | 379 | 38.61% |
| PANW240920P00280000 | 2024-05-13 1:50PM EDT | 2024-09-20 | 17.65 | 17.35 | 17.80 | -1.10 | -5.87% | 124 | 1,564 | 39.04% |
| PANW241115P00280000 | 2024-05-13 1:36PM EDT | 2024-11-15 | 21.55 | 21.55 | 22.20 | -1.10 | -4.86% | 24 | 255 | 38.25% |
| PANW241220P00280000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 23.00 | 23.80 | 24.10 | -1.21 | -5.00% | 2 | 332 | 37.31% |
| PANW250117P00280000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 24.43 | 24.95 | 25.35 | -1.62 | -6.22% | 2 | 3,327 | 36.51% |
| PANW250321P00280000 | 2024-05-13 11:58AM EDT | 2025-03-21 | 28.25 | 28.35 | 29.95 | -0.68 | -2.35% | 2 | 68 | 37.09% |
| PANW250620P00280000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 33.75 | 32.05 | 33.25 | 0.00 | - | 1 | 399 | 35.46% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 37.00 | 38.30 | 0.00 | - | 1 | 17 | 35.92% |
| PANW260116P00280000 | 2024-05-13 2:46PM EDT | 2026-01-16 | 40.20 | 39.95 | 41.85 | -0.60 | -1.47% | 5 | 184 | 34.71% |
© 2024 Yahoo. All rights reserved.