Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00370000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 16 | 990 | 74.22% |
| PANW240524C00370000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 1.42 | 1.18 | 1.50 | 0.00 | - | 16 | 53 | 79.30% |
| PANW240531C00370000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 1.88 | 1.26 | 1.84 | -0.47 | -20.00% | 5 | 16 | 65.14% |
| PANW240607C00370000 | 2024-05-06 2:25PM EDT | 2024-06-07 | 2.80 | 1.87 | 2.73 | 0.00 | - | - | 1 | 61.34% |
| PANW240614C00370000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 2.96 | 2.29 | 2.52 | +0.29 | +10.86% | 3 | 5 | 55.08% |
| PANW240621C00370000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 2.93 | 2.67 | 2.81 | -0.12 | -3.93% | 107 | 1,109 | 51.81% |
| PANW240628C00370000 | 2024-05-09 10:17AM EDT | 2024-06-28 | 3.57 | 2.76 | 3.30 | 0.00 | - | 1 | 1 | 50.34% |
| PANW240719C00370000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.05 | -0.65 | -14.13% | 18 | 2,078 | 44.47% |
| PANW240816C00370000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 6.15 | 5.80 | 6.05 | -0.55 | -8.21% | 3 | 139 | 42.65% |
| PANW240920C00370000 | 2024-05-06 10:04AM EDT | 2024-09-20 | 9.70 | 9.60 | 9.80 | -0.55 | -5.37% | 22 | 737 | 43.71% |
| PANW241115C00370000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 15.40 | 13.90 | 14.75 | +1.45 | +10.39% | 8 | 69 | 43.65% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 21.00 | 16.65 | 17.55 | +3.48 | +19.86% | 1 | 834 | 43.50% |
| PANW250117C00370000 | 2024-05-03 10:27AM EDT | 2025-01-17 | 19.82 | 17.60 | 19.20 | +1.82 | +10.11% | 5 | 922 | 42.85% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 19.25 | 22.95 | 24.65 | 0.00 | - | 1 | 45 | 43.64% |
| PANW250620C00370000 | 2024-04-22 3:26PM EDT | 2025-06-20 | 32.30 | 30.80 | 32.20 | +7.00 | +27.67% | 1 | 62 | 44.70% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 45.61% |
| PANW260116C00370000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 45.05 | 42.75 | 46.55 | +1.59 | +3.66% | 3 | 325 | 45.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-02 1:41PM EDT | 2024-05-17 | 70.12 | 68.70 | 76.30 | -5.36 | -7.10% | 5 | 5 | 160.50% |
| PANW240524P00370000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 74.62 | 70.40 | 76.55 | 0.00 | - | 10 | 10 | 73.61% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 81.44 | 72.75 | 75.75 | 0.00 | - | 2 | 23 | 54.21% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 74.70 | 71.85 | 75.95 | -4.00 | -5.08% | 2 | 7 | 42.31% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 72.97% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 43.32% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 61.72% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 51.27% |
| PANW250117P00370000 | 2024-03-06 2:47PM EDT | 2025-01-17 | 98.05 | 102.90 | 104.70 | 0.00 | - | 4 | 1,302 | 55.89% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 82.30 | 86.35 | 0.00 | - | 1 | 0 | 32.78% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 42.86% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 57.10% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 32.34% |
© 2024 Yahoo. All rights reserved.