Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00460000 | 2024-04-29 12:49PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.11 | 0.00 | - | 26 | 139 | 114.84% |
| PANW240524C00460000 | 2024-05-09 9:42AM EDT | 2024-05-24 | 0.24 | 0.07 | 0.20 | +0.08 | +50.00% | 1 | 3 | 89.45% |
| PANW240621C00460000 | 2024-05-08 12:23PM EDT | 2024-06-21 | 0.76 | 0.31 | 0.63 | 0.00 | - | 2 | 156 | 60.74% |
| PANW240719C00460000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 0.62 | 0.47 | 0.83 | 0.00 | - | 5 | 235 | 51.37% |
| PANW240816C00460000 | 2024-05-08 11:11AM EDT | 2024-08-16 | 1.72 | 0.93 | 1.34 | 0.00 | - | 2 | 7 | 47.18% |
| PANW240920C00460000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 2.02 | 1.84 | 2.00 | 0.00 | - | 2 | 131 | 43.75% |
| PANW241115C00460000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 5.40 | 3.60 | 3.85 | 0.00 | - | 20 | 55 | 42.39% |
| PANW241220C00460000 | 2024-05-02 12:19PM EDT | 2024-12-20 | 5.25 | 4.20 | 5.70 | 0.00 | - | 2 | 113 | 43.02% |
| PANW250117C00460000 | 2024-05-07 10:51AM EDT | 2025-01-17 | 7.10 | 5.80 | 6.10 | 0.00 | - | 28 | 235 | 41.31% |
| PANW250321C00460000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 9.10 | 8.15 | 9.95 | -1.60 | -14.95% | 1 | 21 | 42.68% |
| PANW250620C00460000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 14.14 | 13.45 | 14.85 | +0.14 | +1.00% | 40 | 97 | 43.05% |
| PANW250919C00460000 | 2024-05-10 10:03AM EDT | 2025-09-19 | 18.90 | 17.35 | 20.85 | -1.35 | -6.67% | 7 | 28 | 44.28% |
| PANW260116C00460000 | 2024-05-08 3:39PM EDT | 2026-01-16 | 26.25 | 22.70 | 25.30 | 0.00 | - | 1 | 53 | 43.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00460000 | 2024-02-09 11:04AM EDT | 2024-05-17 | 88.52 | 176.00 | 180.85 | 0.00 | - | - | 0 | 336.11% |
| PANW240621P00460000 | 2024-02-09 11:26AM EDT | 2024-06-21 | 89.55 | 177.35 | 182.25 | 0.00 | - | - | 0 | 141.55% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 2024-07-19 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 93.32% |
| PANW240920P00460000 | 2024-02-21 3:43PM EDT | 2024-09-20 | 193.50 | 170.05 | 175.65 | 0.00 | - | 19 | 0 | 66.49% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 2024-11-15 | 185.00 | 158.65 | 165.70 | 0.00 | - | 2 | 0 | 40.58% |
| PANW250117P00460000 | 2024-03-07 12:37PM EDT | 2025-01-17 | 174.61 | 187.35 | 195.05 | 0.00 | - | 10 | 0 | 71.27% |
| PANW250919P00460000 | 2024-03-05 11:49AM EDT | 2025-09-19 | 175.99 | 186.00 | 193.10 | 0.00 | - | 1 | 0 | 52.27% |
© 2024 Yahoo. All rights reserved.