Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00400000 | 2024-05-10 2:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 2,811 | 71.88% |
| PANW240524C00400000 | 2024-05-10 9:33AM EDT | 2024-05-24 | 0.80 | 0.38 | 1.61 | -0.12 | -13.04% | 10 | 36 | 87.30% |
| PANW240531C00400000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 1.00 | 0.37 | 1.07 | +0.07 | +7.53% | 1 | 10 | 67.19% |
| PANW240607C00400000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 1.11 | 0.45 | 1.32 | 0.00 | - | 6 | 10 | 60.40% |
| PANW240614C00400000 | 2024-05-09 11:10AM EDT | 2024-06-14 | 1.40 | 0.80 | 1.39 | 0.00 | - | 1 | 1 | 56.25% |
| PANW240621C00400000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 1.47 | 1.26 | 1.35 | -0.01 | -0.68% | 14 | 1,933 | 53.17% |
| PANW240719C00400000 | 2024-05-10 12:46PM EDT | 2024-07-19 | 2.19 | 1.86 | 2.23 | +0.27 | +14.06% | 1 | 1,409 | 46.28% |
| PANW240816C00400000 | 2024-05-09 12:30PM EDT | 2024-08-16 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 196 | 42.74% |
| PANW240920C00400000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 5.70 | 5.40 | 5.65 | +0.40 | +7.55% | 53 | 909 | 43.04% |
| PANW241115C00400000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 9.40 | 9.10 | 9.50 | -2.15 | -18.61% | 2 | 251 | 42.88% |
| PANW241220C00400000 | 2024-05-10 10:03AM EDT | 2024-12-20 | 11.95 | 11.30 | 11.80 | +0.60 | +5.29% | 4 | 781 | 42.69% |
| PANW250117C00400000 | 2024-05-10 10:55AM EDT | 2025-01-17 | 12.95 | 12.85 | 13.15 | +0.45 | +3.60% | 22 | 2,834 | 41.99% |
| PANW250321C00400000 | 2024-05-10 1:50PM EDT | 2025-03-21 | 18.00 | 13.20 | 18.35 | +1.75 | +10.77% | 3 | 142 | 43.22% |
| PANW250620C00400000 | 2024-05-10 12:00PM EDT | 2025-06-20 | 24.60 | 22.10 | 24.20 | -0.40 | -1.60% | 1 | 912 | 43.31% |
| PANW250919C00400000 | 2024-05-10 10:19AM EDT | 2025-09-19 | 30.00 | 28.05 | 31.25 | -3.14 | -9.47% | 5 | 36 | 44.58% |
| PANW260116C00400000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 37.17 | 36.10 | 39.45 | +1.17 | +3.25% | 1 | 1,349 | 45.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00400000 | 2024-02-27 2:41PM EDT | 2024-05-17 | 90.10 | 111.40 | 120.65 | 0.00 | - | 23 | 0 | 254.63% |
| PANW240621P00400000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 101.12 | 99.85 | 105.55 | +0.44 | +0.44% | 1 | 10 | 64.36% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 2024-07-19 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 86.57% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 2024-09-20 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 62.81% |
| PANW241115P00400000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 101.65 | 104.20 | 106.75 | 0.00 | - | 2 | 2 | 33.20% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 2024-12-20 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 52.97% |
| PANW250117P00400000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 124.63 | 105.45 | 108.75 | 0.00 | - | 6 | 75 | 32.25% |
| PANW250321P00400000 | 2024-05-07 11:00AM EDT | 2025-03-21 | 103.10 | 107.20 | 110.55 | 0.00 | - | 1 | 6 | 31.35% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 2025-06-20 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 40.22% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 2026-01-16 | 133.00 | 121.35 | 123.95 | 0.00 | - | 1 | 24 | 33.21% |
© 2024 Yahoo. All rights reserved.