Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00340000 | 2024-05-13 3:11PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 125 | 1,781 | 42.77% |
| PANW240524C00340000 | 2024-05-13 3:18PM EDT | 2024-05-24 | 4.20 | 4.15 | 4.40 | +0.35 | +9.09% | 61 | 170 | 72.57% |
| PANW240531C00340000 | 2024-05-13 3:40PM EDT | 2024-05-31 | 5.35 | 5.10 | 5.35 | +0.90 | +20.22% | 31 | 188 | 62.40% |
| PANW240607C00340000 | 2024-05-13 10:48AM EDT | 2024-06-07 | 5.30 | 5.90 | 6.10 | +0.01 | +0.19% | 2 | 17 | 56.48% |
| PANW240614C00340000 | 2024-05-13 11:36AM EDT | 2024-06-14 | 5.90 | 6.60 | 6.90 | -2.19 | -27.07% | 2 | 9 | 52.75% |
| PANW240621C00340000 | 2024-05-13 2:58PM EDT | 2024-06-21 | 7.18 | 7.40 | 7.55 | +0.68 | +10.46% | 74 | 2,423 | 50.15% |
| PANW240719C00340000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 9.60 | 9.40 | 9.70 | +0.50 | +5.49% | 8 | 261 | 43.51% |
| PANW240816C00340000 | 2024-05-13 3:36PM EDT | 2024-08-16 | 12.45 | 12.40 | 12.60 | +0.90 | +7.79% | 27 | 70 | 41.90% |
| PANW240920C00340000 | 2024-05-13 2:56PM EDT | 2024-09-20 | 17.50 | 17.75 | 17.85 | +0.45 | +2.64% | 15 | 717 | 43.67% |
| PANW241115C00340000 | 2024-05-08 1:11PM EDT | 2024-11-15 | 25.65 | 23.40 | 23.95 | 0.00 | - | 1 | 121 | 43.87% |
| PANW241220C00340000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 26.45 | 27.15 | 27.50 | 0.00 | - | 4 | 264 | 44.11% |
| PANW250117C00340000 | 2024-05-13 2:51PM EDT | 2025-01-17 | 28.95 | 29.05 | 29.40 | 0.00 | - | 1 | 518 | 43.49% |
| PANW250321C00340000 | 2024-05-13 2:27PM EDT | 2025-03-21 | 35.35 | 34.95 | 35.70 | -3.35 | -8.66% | 8 | 80 | 44.55% |
| PANW250620C00340000 | 2024-05-10 11:02AM EDT | 2025-06-20 | 41.21 | 42.35 | 44.35 | 0.00 | - | 10 | 192 | 46.03% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 46.55 | 47.95 | 0.00 | - | 1 | 36 | 44.15% |
| PANW260116C00340000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 54.45 | 55.30 | 58.65 | 0.00 | - | 2 | 114 | 46.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00340000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 43.30 | 37.05 | 40.35 | 0.00 | - | 1 | 70 | 71.14% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 50.00 | 42.20 | 43.65 | 0.00 | - | - | 1 | 62.16% |
| PANW240621P00340000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 42.00 | 43.95 | 44.95 | 0.00 | - | 1 | 328 | 49.32% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 2024-07-19 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 80.02% |
| PANW240816P00340000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 50.03 | 45.75 | 48.50 | 0.00 | - | 5 | 20 | 38.57% |
| PANW240920P00340000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 47.80 | 50.60 | 51.35 | 0.00 | - | 1 | 134 | 37.40% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 54.49% |
| PANW241220P00340000 | 2024-05-03 1:15PM EDT | 2024-12-20 | 61.26 | 53.95 | 57.90 | 0.00 | - | 2 | 247 | 36.12% |
| PANW250117P00340000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 62.54 | 56.80 | 58.55 | 0.00 | - | 1 | 196 | 34.72% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 2025-03-21 | 60.15 | 59.85 | 61.85 | +1.45 | +2.47% | 1 | 3 | 34.07% |
| PANW250620P00340000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 66.85 | 63.25 | 67.55 | 0.00 | - | 59 | 88 | 34.56% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 35.10% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 42.49% |
© 2024 Yahoo. All rights reserved.