Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00410000 | 2024-05-06 1:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 136 | 541 | 209.38% |
| PANW240517C00410000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 611 | 79.69% |
| PANW240524C00410000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 0.60 | 0.45 | 1.02 | 0.00 | - | - | 2 | 86.43% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 2024-05-31 | 0.78 | 0.36 | 1.77 | 0.00 | - | 1 | 1 | 76.32% |
| PANW240621C00410000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 1.24 | 1.09 | 1.23 | -0.36 | -22.50% | 11 | 810 | 55.48% |
| PANW240719C00410000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 1.66 | 1.46 | 1.84 | -0.28 | -14.43% | 15 | 136 | 47.42% |
| PANW240816C00410000 | 2024-04-30 11:17AM EDT | 2024-08-16 | 2.80 | 2.38 | 2.56 | 0.00 | - | 1 | 52 | 43.27% |
| PANW240920C00410000 | 2024-05-09 2:03PM EDT | 2024-09-20 | 4.85 | 4.30 | 4.55 | -1.55 | -24.22% | 1 | 470 | 43.09% |
| PANW241115C00410000 | 2024-05-07 1:13PM EDT | 2024-11-15 | 10.96 | 7.60 | 9.40 | 0.00 | - | 1 | 70 | 45.30% |
| PANW241220C00410000 | 2024-05-07 1:15PM EDT | 2024-12-20 | 13.22 | 9.50 | 9.85 | 0.00 | - | 2 | 295 | 42.31% |
| PANW250117C00410000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 11.20 | 10.80 | 11.40 | -1.03 | -8.42% | 1 | 441 | 42.05% |
| PANW250321C00410000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 14.90 | 15.15 | 15.65 | 0.00 | - | 4 | 15 | 42.55% |
| PANW250620C00410000 | 2024-05-06 9:55AM EDT | 2025-06-20 | 23.00 | 20.45 | 22.65 | 0.00 | - | 1 | 353 | 44.01% |
| PANW250919C00410000 | 2024-05-01 10:29AM EDT | 2025-09-19 | 25.15 | 25.90 | 27.20 | 0.00 | - | 1 | 22 | 43.41% |
| PANW260116C00410000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 34.70 | 32.85 | 37.65 | 0.00 | - | 20 | 96 | 46.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00410000 | 2024-03-06 10:31AM EDT | 2024-05-17 | 114.30 | 140.30 | 146.25 | 0.00 | - | 10 | 0 | 353.32% |
| PANW240621P00410000 | 2024-03-08 12:18PM EDT | 2024-06-21 | 127.00 | 138.70 | 144.65 | 0.00 | - | 1 | 0 | 148.16% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 2024-07-19 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 80.67% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 58.40% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 2024-12-20 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 64.09% |
| PANW250117P00410000 | 2024-04-04 1:11PM EDT | 2025-01-17 | 138.20 | 115.70 | 119.80 | 0.00 | - | 1 | 1 | 33.09% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 2025-03-21 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 42.22% |
| PANW250620P00410000 | 2024-02-20 3:36PM EDT | 2025-06-20 | 79.55 | 125.95 | 128.80 | 0.00 | - | 1 | 3 | 36.37% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 2026-01-16 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 39.59% |
© 2024 Yahoo. All rights reserved.