Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 51.99 | 58.85 | 65.50 | 0.00 | - | 1 | 4 | 73.05% |
| PANW240517C00230000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 64.37 | 61.15 | 64.35 | 0.00 | - | 16 | 35 | 67.41% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 65.75 | 60.75 | 67.55 | 0.00 | - | 1 | 2 | 70.29% |
| PANW240621C00230000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 60.00 | 63.65 | 66.70 | 0.00 | - | 1 | 314 | 54.68% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 68.30 | 66.30 | 68.25 | 0.00 | - | 1 | 30 | 51.85% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 69.45 | 70.60 | 0.00 | - | 1 | 15 | 52.06% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 74.73 | 71.95 | 74.35 | 0.00 | - | 9 | 335 | 51.92% |
| PANW241115C00230000 | 2024-04-26 2:39PM EDT | 2024-11-15 | 78.30 | 76.55 | 81.20 | +0.12 | +0.15% | 2 | 262 | 53.53% |
| PANW241220C00230000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 78.00 | 80.30 | 84.40 | -2.22 | -2.77% | 2 | 18 | 54.43% |
| PANW250117C00230000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 76.25 | 80.80 | 83.30 | 0.00 | - | 1 | 235 | 51.08% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 85.50 | 87.65 | 0.00 | - | 1 | 51 | 51.34% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 85.00 | 92.65 | 93.80 | 0.00 | - | 2 | 125 | 52.32% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 52.38% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 102.80 | 106.15 | +0.20 | +0.19% | 6 | 40 | 52.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00230000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 0.09 | 0.01 | 0.72 | 0.00 | - | 6 | 14 | 90.33% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.07 | 0.02 | 1.03 | 0.00 | - | 2 | 30 | 68.12% |
| PANW240517P00230000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.32 | -0.02 | -9.09% | 67 | 1,346 | 51.03% |
| PANW240524P00230000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 1.13 | 1.11 | 1.27 | -0.14 | -11.02% | 17 | 84 | 56.92% |
| PANW240531P00230000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 1.53 | 1.33 | 1.69 | -0.27 | -15.00% | 1 | 33 | 53.83% |
| PANW240621P00230000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 2.42 | 2.13 | 2.47 | -0.21 | -7.98% | 28 | 1,525 | 48.33% |
| PANW240719P00230000 | 2024-04-26 10:50AM EDT | 2024-07-19 | 3.35 | 3.40 | 3.55 | -0.60 | -15.19% | 8 | 477 | 43.88% |
| PANW240816P00230000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 4.25 | 4.65 | 4.80 | 0.00 | - | 3 | 1,065 | 41.90% |
| PANW240920P00230000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 6.80 | 6.90 | 7.05 | -0.58 | -7.86% | 4 | 889 | 42.01% |
| PANW241115P00230000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 9.45 | 9.35 | 9.65 | -0.25 | -2.58% | 21 | 942 | 40.58% |
| PANW241220P00230000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 11.11 | 11.05 | 11.30 | -0.24 | -2.11% | 36 | 340 | 40.14% |
| PANW250117P00230000 | 2024-04-25 2:39PM EDT | 2025-01-17 | 12.15 | 11.95 | 13.70 | 0.00 | - | 4 | 746 | 41.50% |
| PANW250321P00230000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 14.30 | 14.45 | 15.50 | +0.20 | +1.42% | 25 | 1,271 | 39.62% |
| PANW250620P00230000 | 2024-04-25 12:41PM EDT | 2025-06-20 | 18.30 | 17.70 | 18.20 | 0.00 | - | 3 | 549 | 38.05% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 38.87% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 23.55 | 22.35 | 24.15 | -0.57 | -2.36% | 6 | 878 | 36.26% |
© 2024 Yahoo. All rights reserved.