Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00290000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 13.15 | 12.70 | 13.95 | +3.00 | +29.56% | 122 | 3,590 | 42.77% |
| PANW240524C00290000 | 2024-05-13 3:24PM EDT | 2024-05-24 | 22.00 | 22.55 | 23.00 | +2.35 | +11.96% | 28 | 466 | 74.32% |
| PANW240531C00290000 | 2024-05-13 12:24PM EDT | 2024-05-31 | 23.38 | 23.50 | 25.25 | +2.63 | +12.67% | 5 | 190 | 65.27% |
| PANW240607C00290000 | 2024-05-09 9:43AM EDT | 2024-06-07 | 23.03 | 24.50 | 26.00 | 0.00 | - | 11 | 35 | 58.69% |
| PANW240614C00290000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 24.00 | 25.60 | 27.50 | 0.00 | - | 10 | 12 | 55.88% |
| PANW240621C00290000 | 2024-05-13 3:56PM EDT | 2024-06-21 | 26.70 | 26.60 | 27.10 | +2.90 | +12.18% | 60 | 1,948 | 51.55% |
| PANW240628C00290000 | 2024-05-13 10:05AM EDT | 2024-06-28 | 26.60 | 27.35 | 28.90 | +26.60 | - | 1 | 0 | 50.66% |
| PANW240719C00290000 | 2024-05-13 12:32PM EDT | 2024-07-19 | 29.90 | 29.35 | 30.75 | +1.50 | +5.28% | 22 | 563 | 47.41% |
| PANW240816C00290000 | 2024-05-13 3:14PM EDT | 2024-08-16 | 33.10 | 32.35 | 34.30 | +1.10 | +3.44% | 15 | 327 | 45.90% |
| PANW240920C00290000 | 2024-05-13 2:45PM EDT | 2024-09-20 | 38.30 | 39.00 | 39.65 | +1.16 | +3.12% | 9 | 396 | 47.02% |
| PANW241115C00290000 | 2024-05-13 1:00PM EDT | 2024-11-15 | 45.92 | 45.25 | 46.05 | +2.32 | +5.32% | 2 | 124 | 47.08% |
| PANW241220C00290000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 45.90 | 48.80 | 53.00 | 0.00 | - | 1 | 115 | 50.93% |
| PANW250117C00290000 | 2024-05-13 11:47AM EDT | 2025-01-17 | 50.90 | 51.25 | 51.80 | +0.66 | +1.31% | 3 | 1,079 | 46.74% |
| PANW250321C00290000 | 2024-05-10 9:50AM EDT | 2025-03-21 | 56.50 | 56.95 | 59.00 | 0.00 | - | 5 | 111 | 48.53% |
| PANW250620C00290000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 60.30 | 64.25 | 69.90 | 0.00 | - | 8 | 191 | 51.79% |
| PANW250919C00290000 | 2024-05-03 12:13PM EDT | 2025-09-19 | 67.03 | 70.95 | 76.95 | 0.00 | - | 1 | 39 | 52.14% |
| PANW260116C00290000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 75.45 | 77.80 | 80.15 | 0.00 | - | 3 | 190 | 49.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00290000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.72 | 0.64 | 1.03 | -1.03 | -58.86% | 477 | 2,516 | 35.47% |
| PANW240524P00290000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 9.90 | 9.45 | 10.00 | -1.78 | -15.24% | 148 | 300 | 70.39% |
| PANW240531P00290000 | 2024-05-13 3:55PM EDT | 2024-05-31 | 10.80 | 10.40 | 11.05 | -1.77 | -14.08% | 105 | 189 | 59.85% |
| PANW240607P00290000 | 2024-05-13 11:27AM EDT | 2024-06-07 | 11.75 | 11.25 | 14.40 | -1.86 | -13.67% | 3 | 14 | 58.11% |
| PANW240614P00290000 | 2024-05-13 1:07PM EDT | 2024-06-14 | 12.28 | 12.05 | 12.55 | -1.99 | -13.95% | 1 | 11 | 50.04% |
| PANW240621P00290000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 13.15 | 12.70 | 12.95 | -1.65 | -11.15% | 61 | 1,342 | 47.19% |
| PANW240628P00290000 | 2024-05-10 1:03PM EDT | 2024-06-28 | 15.27 | 13.30 | 14.00 | 0.00 | - | - | 1 | 46.10% |
| PANW240719P00290000 | 2024-05-13 3:23PM EDT | 2024-07-19 | 15.66 | 14.85 | 15.10 | -1.09 | -6.51% | 26 | 436 | 40.56% |
| PANW240816P00290000 | 2024-05-13 1:38PM EDT | 2024-08-16 | 17.85 | 17.25 | 17.55 | -1.05 | -5.56% | 35 | 459 | 38.30% |
| PANW240920P00290000 | 2024-05-13 11:39AM EDT | 2024-09-20 | 22.05 | 21.25 | 21.65 | -1.00 | -4.34% | 21 | 611 | 38.73% |
| PANW241115P00290000 | 2024-05-13 1:42PM EDT | 2024-11-15 | 25.97 | 24.00 | 25.70 | -0.93 | -3.46% | 1 | 389 | 37.31% |
| PANW241220P00290000 | 2024-05-13 2:51PM EDT | 2024-12-20 | 28.30 | 27.50 | 27.90 | -0.90 | -3.08% | 16 | 213 | 36.69% |
| PANW250117P00290000 | 2024-05-13 1:09PM EDT | 2025-01-17 | 29.23 | 28.90 | 29.30 | -1.05 | -3.47% | 3 | 529 | 36.03% |
| PANW250321P00290000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 31.82 | 32.25 | 32.90 | 0.00 | - | 3 | 79 | 35.57% |
| PANW250620P00290000 | 2024-05-09 1:32PM EDT | 2025-06-20 | 39.00 | 36.60 | 37.25 | 0.00 | - | 1 | 123 | 34.89% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 37.20 | 41.00 | 0.00 | - | 1 | 11 | 34.32% |
| PANW260116P00290000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 46.22 | 44.20 | 46.95 | 0.00 | - | 1 | 94 | 34.81% |
© 2024 Yahoo. All rights reserved.