Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00420000 | 2024-05-14 2:08PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 3 | 424 | 110.16% |
| PANW240524C00420000 | 2024-05-13 1:38PM EDT | 2024-05-24 | 0.30 | 0.16 | 0.44 | +0.07 | +30.43% | 2 | 12 | 88.48% |
| PANW240621C00420000 | 2024-05-13 10:06AM EDT | 2024-06-21 | 0.82 | 0.65 | 1.00 | 0.00 | - | 2 | 327 | 55.10% |
| PANW240719C00420000 | 2024-05-14 10:41AM EDT | 2024-07-19 | 1.08 | 0.98 | 1.45 | -0.12 | -10.00% | 3 | 234 | 46.74% |
| PANW240816C00420000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 2.45 | 1.95 | 2.35 | 0.00 | - | 1 | 206 | 43.54% |
| PANW240920C00420000 | 2024-05-14 11:59AM EDT | 2024-09-20 | 3.90 | 3.45 | 4.15 | -0.20 | -4.88% | 4 | 302 | 42.83% |
| PANW241115C00420000 | 2024-04-23 10:38AM EDT | 2024-11-15 | 6.20 | 7.10 | 7.45 | 0.00 | - | 1 | 70 | 42.46% |
| PANW241220C00420000 | 2024-05-13 3:44PM EDT | 2024-12-20 | 9.60 | 9.35 | 9.80 | 0.00 | - | 2 | 366 | 42.67% |
| PANW250117C00420000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 10.80 | 10.35 | 11.15 | +0.38 | +3.65% | 17 | 508 | 42.08% |
| PANW250321C00420000 | 2024-05-14 10:42AM EDT | 2025-03-21 | 14.90 | 14.75 | 15.45 | -1.90 | -11.31% | 1 | 97 | 42.57% |
| PANW250620C00420000 | 2024-04-24 2:54PM EDT | 2025-06-20 | 19.00 | 19.50 | 22.45 | 0.00 | - | 7 | 264 | 43.94% |
| PANW250919C00420000 | 2024-03-08 1:16PM EDT | 2025-09-19 | 24.13 | 16.95 | 18.70 | 0.00 | - | 1 | 5 | 36.61% |
| PANW260116C00420000 | 2024-05-14 2:39PM EDT | 2026-01-16 | 33.50 | 33.05 | 34.15 | -0.48 | -1.41% | 2 | 128 | 43.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00420000 | 2024-02-13 11:44AM EDT | 2024-06-21 | 63.00 | 130.05 | 136.90 | 0.00 | - | 1 | 0 | 119.06% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 2024-07-19 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 90.72% |
| PANW240920P00420000 | 2024-02-15 12:50PM EDT | 2024-09-20 | 76.15 | 133.55 | 142.65 | 0.00 | - | 11 | 0 | 72.93% |
| PANW241115P00420000 | 2024-02-26 3:36PM EDT | 2024-11-15 | 118.50 | 134.05 | 141.35 | 0.00 | - | 15 | 15 | 60.44% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 2024-12-20 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 70.45% |
| PANW250117P00420000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 124.02 | 117.90 | 121.75 | 0.00 | - | 1 | 1 | 29.20% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 2025-06-20 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 35.40% |
| PANW260116P00420000 | 2024-03-26 11:19AM EDT | 2026-01-16 | 142.80 | 140.50 | 144.10 | 0.00 | - | 1 | 37 | 37.95% |
© 2024 Yahoo. All rights reserved.