Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00150000 | 2024-01-11 10:41AM EDT | 2024-04-19 | 174.50 | 227.05 | 231.15 | 0.00 | - | 5 | 5 | 3,049.71% |
| PANW240517C00150000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 135.00 | 128.50 | 136.10 | -2.43 | -1.77% | 2 | 5 | 124.83% |
| PANW240621C00150000 | 2024-04-05 9:40AM EDT | 2024-06-21 | 118.50 | 129.40 | 136.55 | 0.00 | - | 2 | 47 | 92.88% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 135.00 | 129.95 | 137.60 | 0.00 | - | 2 | 4 | 84.11% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 2024-09-20 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 84.61% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 2024-11-15 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 68.98% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 2024-12-20 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250117C00150000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 139.27 | 135.95 | 143.70 | +8.97 | +6.88% | 1 | 1,435 | 68.01% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 2025-03-21 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 66.23% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 2025-06-20 | 152.00 | 140.00 | 149.65 | 0.00 | - | 1 | 3 | 64.03% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 2025-09-19 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 69.87% |
| PANW260116C00150000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 147.50 | 148.00 | 155.50 | 0.00 | - | 2 | 99 | 62.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00150000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 314.06% |
| PANW240426P00150000 | 2024-04-15 12:08PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.94 | 0.00 | - | 1 | 2 | 195.61% |
| PANW240517P00150000 | 2024-03-27 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.93 | 0.00 | - | 1 | 16 | 106.98% |
| PANW240621P00150000 | 2024-04-17 9:59AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.31 | 0.00 | - | 2 | 571 | 63.67% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 61.43% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 2024-08-16 | 0.84 | 0.09 | 1.45 | 0.00 | - | 1 | 21 | 57.79% |
| PANW240920P00150000 | 2024-04-09 3:46PM EDT | 2024-09-20 | 0.33 | 0.35 | 1.59 | 0.00 | - | 3 | 91 | 52.98% |
| PANW241115P00150000 | 2024-03-25 10:33AM EDT | 2024-11-15 | 1.03 | 0.30 | 1.80 | 0.00 | - | 3 | 30 | 51.25% |
| PANW241220P00150000 | 2024-04-05 9:38AM EDT | 2024-12-20 | 1.38 | 1.18 | 1.55 | -0.33 | -19.30% | 60 | 67 | 46.03% |
| PANW250117P00150000 | 2024-04-16 11:48AM EDT | 2025-01-17 | 2.02 | 1.58 | 2.55 | 0.00 | - | 1 | 6,319 | 48.56% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 2025-03-21 | 2.55 | 1.18 | 4.10 | 0.00 | - | 1 | 55 | 49.21% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 2025-06-20 | 3.50 | 3.50 | 3.90 | 0.00 | - | 2 | 22 | 43.12% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 2025-09-19 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 43.56% |
| PANW260116P00150000 | 2024-04-08 3:56PM EDT | 2026-01-16 | 6.90 | 5.90 | 6.50 | 0.00 | - | 2 | 38 | 40.74% |
© 2024 Yahoo. All rights reserved.