Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00380000 | 2024-05-07 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 198.83% |
| PANW240517C00380000 | 2024-05-10 9:53AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 12 | 1,815 | 60.55% |
| PANW240524C00380000 | 2024-05-10 10:49AM EDT | 2024-05-24 | 1.25 | 1.29 | 1.40 | 0.00 | - | 60 | 78 | 76.22% |
| PANW240531C00380000 | 2024-05-09 2:48PM EDT | 2024-05-31 | 1.46 | 1.45 | 1.59 | 0.00 | - | 2 | 30 | 64.66% |
| PANW240607C00380000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 2.02 | 1.64 | 1.86 | 0.00 | - | 5 | 6 | 58.15% |
| PANW240621C00380000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 2.35 | 2.40 | 2.59 | -0.11 | -4.47% | 102 | 1,399 | 52.09% |
| PANW240719C00380000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 3.24 | 3.30 | 3.50 | 0.00 | - | 5 | 454 | 44.41% |
| PANW240816C00380000 | 2024-05-09 2:54PM EDT | 2024-08-16 | 4.83 | 5.00 | 5.25 | 0.00 | - | 1 | 230 | 42.49% |
| PANW240920C00380000 | 2024-05-09 1:59PM EDT | 2024-09-20 | 8.15 | 8.55 | 9.00 | -0.25 | -2.98% | 2 | 928 | 44.06% |
| PANW241115C00380000 | 2024-05-08 12:58PM EDT | 2024-11-15 | 15.25 | 13.05 | 13.35 | 0.00 | - | 2 | 103 | 43.40% |
| PANW241220C00380000 | 2024-05-09 10:09AM EDT | 2024-12-20 | 15.40 | 15.70 | 16.35 | 0.00 | - | 1 | 176 | 43.65% |
| PANW250117C00380000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 17.32 | 17.20 | 17.75 | +0.82 | +4.97% | 3 | 1,056 | 42.77% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 2025-03-21 | 21.75 | 22.20 | 24.15 | 0.00 | - | 2 | 17 | 44.60% |
| PANW250620C00380000 | 2024-05-07 11:22AM EDT | 2025-06-20 | 32.49 | 28.85 | 33.90 | 0.00 | - | 2 | 377 | 47.40% |
| PANW250919C00380000 | 2024-05-07 11:38AM EDT | 2025-09-19 | 39.25 | 34.85 | 36.00 | 0.00 | - | 15 | 33 | 44.39% |
| PANW260116C00380000 | 2024-05-03 1:05PM EDT | 2026-01-16 | 41.65 | 42.10 | 46.70 | 0.00 | - | 1 | 179 | 46.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00380000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 83.95 | 78.60 | 84.25 | 0.00 | - | 5 | 0 | 79.69% |
| PANW240621P00380000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 78.80 | 81.35 | 84.45 | 0.00 | - | 1 | 10 | 56.30% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 75.65 | 81.55 | 83.25 | 0.00 | - | 2 | 6 | 38.99% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 76.20% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 2024-09-20 | 87.25 | 84.15 | 86.70 | 0.00 | - | 2 | 58 | 37.28% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 85.30 | 83.75 | 90.30 | 0.00 | - | 6 | 14 | 37.31% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 88.17 | 85.90 | 89.10 | 0.00 | - | 16 | 43 | 32.55% |
| PANW250117P00380000 | 2024-04-01 11:19AM EDT | 2025-01-17 | 103.97 | 98.45 | 100.75 | 0.00 | - | 2 | 104 | 44.92% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 43.43% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 64.13% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 42.73% |
© 2024 Yahoo. All rights reserved.