Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00300000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.58 | 3.50 | 3.70 | -0.01 | -0.28% | 943 | 4,850 | 31.81% |
| PANW240524C00300000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 14.70 | 14.45 | 14.95 | +0.30 | +2.08% | 110 | 758 | 70.89% |
| PANW240531C00300000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 15.97 | 15.50 | 16.10 | -0.08 | -0.50% | 158 | 392 | 61.11% |
| PANW240607C00300000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 17.20 | 16.65 | 17.40 | +0.30 | +1.78% | 29 | 132 | 56.39% |
| PANW240614C00300000 | 2024-05-10 12:33PM EDT | 2024-06-14 | 19.40 | 17.55 | 19.15 | +0.40 | +2.11% | 4 | 14 | 53.91% |
| PANW240621C00300000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 19.15 | 18.75 | 18.95 | +0.60 | +3.23% | 187 | 3,615 | 50.35% |
| PANW240628C00300000 | 2024-05-09 3:31PM EDT | 2024-06-28 | 20.70 | 19.25 | 20.40 | 0.00 | - | 20 | 20 | 50.14% |
| PANW240719C00300000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 22.20 | 22.05 | 22.35 | +0.73 | +3.40% | 95 | 1,277 | 45.60% |
| PANW240816C00300000 | 2024-05-10 1:42PM EDT | 2024-08-16 | 25.85 | 25.65 | 25.90 | -0.15 | -0.58% | 45 | 534 | 44.28% |
| PANW240920C00300000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 31.70 | 31.45 | 31.75 | +0.50 | +1.60% | 24 | 819 | 46.19% |
| PANW241115C00300000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 37.60 | 36.30 | 38.65 | -0.35 | -0.92% | 4 | 307 | 46.86% |
| PANW241220C00300000 | 2024-05-10 3:38PM EDT | 2024-12-20 | 41.70 | 37.20 | 42.45 | +0.15 | +0.36% | 8 | 458 | 47.17% |
| PANW250117C00300000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 43.40 | 43.30 | 43.75 | +0.54 | +1.26% | 242 | 3,592 | 45.80% |
| PANW250321C00300000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 51.55 | 49.05 | 50.40 | +3.15 | +6.51% | 1 | 306 | 47.09% |
| PANW250620C00300000 | 2024-05-10 3:40PM EDT | 2025-06-20 | 56.85 | 56.00 | 61.10 | -0.65 | -1.13% | 4 | 290 | 50.24% |
| PANW250919C00300000 | 2024-05-07 11:36AM EDT | 2025-09-19 | 69.80 | 62.60 | 68.35 | 0.00 | - | 9 | 308 | 50.83% |
| PANW260116C00300000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 70.57 | 66.10 | 75.90 | +0.01 | +0.01% | 1 | 900 | 50.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00300000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 5.80 | 5.70 | 5.95 | -1.70 | -22.67% | 467 | 1,351 | 29.93% |
| PANW240524P00300000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 16.35 | 16.40 | 16.85 | -0.85 | -4.94% | 147 | 348 | 68.19% |
| PANW240531P00300000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 17.59 | 17.20 | 18.65 | -0.08 | -0.45% | 12 | 349 | 59.66% |
| PANW240607P00300000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 18.55 | 18.05 | 18.65 | +0.40 | +2.20% | 9 | 156 | 52.67% |
| PANW240614P00300000 | 2024-05-10 12:36PM EDT | 2024-06-14 | 18.70 | 18.65 | 19.45 | +1.28 | +7.35% | 6 | 14 | 49.97% |
| PANW240621P00300000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 19.75 | 19.70 | 19.95 | -1.56 | -7.32% | 135 | 1,404 | 46.77% |
| PANW240628P00300000 | 2024-05-09 12:47PM EDT | 2024-06-28 | 21.10 | 19.75 | 20.95 | 0.00 | - | 3 | 3 | 45.54% |
| PANW240719P00300000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 22.00 | 21.85 | 22.15 | -0.50 | -2.22% | 50 | 742 | 40.31% |
| PANW240816P00300000 | 2024-05-10 3:08PM EDT | 2024-08-16 | 24.10 | 24.15 | 24.50 | -0.95 | -3.79% | 22 | 490 | 37.85% |
| PANW240920P00300000 | 2024-05-10 2:56PM EDT | 2024-09-20 | 28.25 | 28.30 | 28.70 | 0.00 | - | 4 | 1,389 | 38.35% |
| PANW241115P00300000 | 2024-05-08 10:34AM EDT | 2024-11-15 | 30.79 | 32.15 | 32.60 | 0.00 | - | 4 | 135 | 36.73% |
| PANW241220P00300000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 34.19 | 34.10 | 35.05 | -0.38 | -1.10% | 27 | 259 | 36.39% |
| PANW250117P00300000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 35.55 | 35.15 | 36.25 | -0.95 | -2.60% | 9 | 1,671 | 35.52% |
| PANW250321P00300000 | 2024-05-09 2:41PM EDT | 2025-03-21 | 39.65 | 39.05 | 39.80 | 0.00 | - | 7 | 826 | 35.02% |
| PANW250620P00300000 | 2024-05-10 3:32PM EDT | 2025-06-20 | 43.70 | 42.85 | 48.00 | +1.80 | +4.30% | 5 | 286 | 37.48% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 44.95 | 48.00 | 0.00 | - | 1 | 47 | 33.87% |
| PANW260116P00300000 | 2024-05-10 12:55PM EDT | 2026-01-16 | 50.23 | 48.15 | 55.15 | -0.87 | -1.70% | 1 | 426 | 35.15% |
© 2024 Yahoo. All rights reserved.