Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00350000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.05 | -0.02 | -20.00% | 44 | 2,754 | 47.85% |
| PANW240524C00350000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 2.83 | 2.56 | 2.79 | +0.12 | +4.43% | 119 | 524 | 71.00% |
| PANW240531C00350000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 3.25 | 3.05 | 3.25 | -0.15 | -4.41% | 30 | 453 | 60.93% |
| PANW240607C00350000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 3.95 | 3.55 | 3.80 | +0.10 | +2.60% | 5 | 31 | 55.43% |
| PANW240614C00350000 | 2024-05-06 1:29PM EDT | 2024-06-14 | 5.30 | 4.10 | 4.45 | 0.00 | - | - | 1 | 52.15% |
| PANW240621C00350000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.82 | 4.70 | 4.85 | -0.18 | -3.60% | 51 | 4,046 | 49.75% |
| PANW240719C00350000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 6.90 | 5.85 | 6.75 | +0.50 | +7.81% | 20 | 615 | 43.63% |
| PANW240816C00350000 | 2024-05-10 11:52AM EDT | 2024-08-16 | 9.75 | 8.70 | 9.40 | +0.75 | +8.33% | 13 | 439 | 42.35% |
| PANW240920C00350000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 14.40 | 13.25 | 14.15 | +0.91 | +6.75% | 4 | 1,313 | 44.07% |
| PANW241115C00350000 | 2024-05-09 2:40PM EDT | 2024-11-15 | 19.55 | 18.65 | 19.60 | 0.00 | - | 6 | 153 | 43.93% |
| PANW241220C00350000 | 2024-05-10 3:10PM EDT | 2024-12-20 | 22.95 | 22.15 | 22.80 | +0.49 | +2.18% | 33 | 388 | 43.98% |
| PANW250117C00350000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 24.90 | 24.20 | 24.70 | +0.80 | +3.32% | 158 | 1,537 | 43.47% |
| PANW250321C00350000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 30.97 | 28.50 | 30.90 | +0.47 | +1.54% | 156 | 291 | 44.65% |
| PANW250620C00350000 | 2024-05-10 12:21PM EDT | 2025-06-20 | 38.50 | 36.65 | 38.35 | +2.55 | +7.09% | 7 | 236 | 45.34% |
| PANW250919C00350000 | 2024-04-23 2:57PM EDT | 2025-09-19 | 42.00 | 43.25 | 44.95 | 0.00 | - | 2 | 20 | 45.76% |
| PANW260116C00350000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 50.95 | 50.40 | 51.95 | 0.00 | - | 5 | 274 | 45.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 58.45 | 48.60 | 55.40 | 0.00 | - | 2 | 2 | 102.56% |
| PANW240524P00350000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 55.69 | 53.50 | 58.25 | 0.00 | - | 20 | 40 | 76.05% |
| PANW240621P00350000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 52.94 | 54.45 | 57.45 | 0.00 | - | 2 | 171 | 50.02% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 2024-07-19 | 62.75 | 53.10 | 58.00 | 0.00 | - | 4 | 60 | 40.28% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 72.17 | 57.25 | 60.20 | 0.00 | - | 10 | 6 | 38.85% |
| PANW240920P00350000 | 2024-05-07 3:48PM EDT | 2024-09-20 | 56.65 | 60.20 | 63.15 | 0.00 | - | 3 | 113 | 38.42% |
| PANW241115P00350000 | 2024-05-08 11:20AM EDT | 2024-11-15 | 62.25 | 63.40 | 65.35 | 0.00 | - | 5 | 49 | 35.23% |
| PANW241220P00350000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 66.56 | 65.25 | 70.55 | 0.00 | - | 1 | 104 | 38.55% |
| PANW250117P00350000 | 2024-05-09 11:35AM EDT | 2025-01-17 | 65.80 | 66.15 | 70.35 | 0.00 | - | 6 | 334 | 36.13% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 37.71% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 36.29% |
| PANW260116P00350000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 83.42 | 75.90 | 81.20 | 0.00 | - | 88 | 89 | 30.49% |
© 2024 Yahoo. All rights reserved.