Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240517C00390000 | 2024-05-09 12:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240524C00390000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PANW240531C00390000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240607C00390000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240621C00390000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| PANW240719C00390000 | 2024-05-08 10:57AM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240816C00390000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240920C00390000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241115C00390000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00390000 | 2024-05-09 10:02AM EDT | 2024-12-20 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250117C00390000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW250321C00390000 | 2024-05-07 12:37PM EDT | 2025-03-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250620C00390000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 38.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 2024-05-17 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 218.24% |
| PANW240621P00390000 | 2024-05-09 10:59AM EDT | 2024-06-21 | 91.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 2024-07-19 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 86.60% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 57.55% |
| PANW241115P00390000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 60.34% |
| PANW250117P00390000 | 2024-05-07 11:00AM EDT | 2025-01-17 | 92.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 35.44% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 34.91% |
© 2024 Yahoo. All rights reserved.