Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00310000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.25 | -0.16 | -13.22% | 1,306 | 2,843 | 31.76% |
| PANW240524C00310000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 10.67 | 10.45 | 10.85 | -0.35 | -3.18% | 107 | 284 | 68.10% |
| PANW240531C00310000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 12.00 | 11.60 | 12.75 | -0.47 | -3.77% | 32 | 131 | 61.10% |
| PANW240607C00310000 | 2024-05-10 11:39AM EDT | 2024-06-07 | 13.20 | 11.75 | 13.10 | +0.70 | +5.60% | 4 | 53 | 53.69% |
| PANW240614C00310000 | 2024-05-10 3:22PM EDT | 2024-06-14 | 14.35 | 13.50 | 14.95 | +0.10 | +0.70% | 6 | 31 | 53.00% |
| PANW240621C00310000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 14.65 | 14.50 | 14.75 | +0.43 | +3.02% | 104 | 4,677 | 49.71% |
| PANW240628C00310000 | 2024-05-09 10:16AM EDT | 2024-06-28 | 16.63 | 15.00 | 16.50 | 0.00 | - | 1 | 1 | 50.09% |
| PANW240719C00310000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 17.75 | 17.65 | 17.95 | -0.02 | -0.11% | 43 | 806 | 44.71% |
| PANW240816C00310000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 21.70 | 21.25 | 21.50 | -0.20 | -0.91% | 72 | 329 | 43.59% |
| PANW240920C00310000 | 2024-05-10 11:45AM EDT | 2024-09-20 | 27.80 | 27.00 | 27.30 | +1.30 | +4.91% | 7 | 813 | 45.52% |
| PANW241115C00310000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 33.63 | 33.00 | 33.55 | -1.16 | -3.33% | 6 | 318 | 45.50% |
| PANW241220C00310000 | 2024-05-10 3:38PM EDT | 2024-12-20 | 37.15 | 36.25 | 37.10 | -0.90 | -2.37% | 7 | 135 | 45.62% |
| PANW250117C00310000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 39.70 | 37.35 | 39.90 | +0.75 | +1.93% | 4 | 969 | 45.86% |
| PANW250321C00310000 | 2024-05-08 1:28PM EDT | 2025-03-21 | 45.40 | 43.10 | 45.85 | -3.27 | -6.72% | 2 | 59 | 46.44% |
| PANW250620C00310000 | 2024-05-10 12:32PM EDT | 2025-06-20 | 53.65 | 51.50 | 53.25 | -3.20 | -5.63% | 1 | 1,722 | 46.87% |
| PANW250919C00310000 | 2024-05-07 11:36AM EDT | 2025-09-19 | 65.20 | 58.10 | 59.65 | 0.00 | - | 1 | 35 | 47.06% |
| PANW260116C00310000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 66.40 | 65.55 | 67.70 | 0.00 | - | 1 | 475 | 47.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00310000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 12.90 | 12.85 | 14.70 | -0.90 | -6.52% | 8 | 1,045 | 39.56% |
| PANW240524P00310000 | 2024-05-10 1:50PM EDT | 2024-05-24 | 22.50 | 22.35 | 23.70 | -0.81 | -3.47% | 2 | 31 | 67.42% |
| PANW240531P00310000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 23.50 | 21.95 | 25.10 | +1.00 | +4.44% | 1 | 24 | 56.85% |
| PANW240607P00310000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 24.15 | 20.55 | 26.90 | 0.00 | - | 7 | 7 | 59.72% |
| PANW240614P00310000 | 2024-05-07 11:59AM EDT | 2024-06-14 | 22.15 | 24.35 | 25.30 | 0.00 | - | - | 1 | 48.99% |
| PANW240621P00310000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 24.75 | 25.50 | 25.85 | -2.60 | -9.51% | 1 | 533 | 46.11% |
| PANW240719P00310000 | 2024-05-10 10:06AM EDT | 2024-07-19 | 27.13 | 27.50 | 27.80 | -0.59 | -2.13% | 2 | 138 | 39.53% |
| PANW240816P00310000 | 2024-05-10 10:01AM EDT | 2024-08-16 | 29.45 | 29.80 | 30.15 | -1.50 | -4.85% | 1 | 41 | 37.26% |
| PANW240920P00310000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 34.00 | 33.80 | 34.40 | -0.20 | -0.58% | 14 | 181 | 37.95% |
| PANW241115P00310000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 36.95 | 37.55 | 38.05 | -1.50 | -3.90% | 2 | 113 | 36.12% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 39.80 | 40.60 | 0.00 | - | 5 | 153 | 35.92% |
| PANW250117P00310000 | 2024-05-10 12:17PM EDT | 2025-01-17 | 40.35 | 40.30 | 41.45 | -1.05 | -2.54% | 13 | 352 | 34.73% |
| PANW250321P00310000 | 2024-05-09 2:44PM EDT | 2025-03-21 | 45.00 | 44.40 | 45.10 | 0.00 | - | 7 | 62 | 34.38% |
| PANW250620P00310000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 49.18 | 48.15 | 49.25 | +2.28 | +4.86% | 1 | 158 | 33.60% |
| PANW250919P00310000 | 2024-05-09 11:43AM EDT | 2025-09-19 | 52.55 | 51.90 | 53.50 | 0.00 | - | 30 | 36 | 33.45% |
| PANW260116P00310000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 57.22 | 55.70 | 59.90 | 0.00 | - | 1 | 19 | 34.23% |
© 2024 Yahoo. All rights reserved.