Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00240000 | 2024-04-19 12:18PM EDT | 2024-04-19 | 38.46 | 36.70 | 38.25 | -2.19 | -5.39% | 1 | 71 | 0.00% |
| PANW240426C00240000 | 2024-04-15 11:32AM EDT | 2024-04-26 | 36.80 | 37.05 | 38.40 | 0.00 | - | 4 | 28 | 0.00% |
| PANW240503C00240000 | 2024-04-03 3:34PM EDT | 2024-05-03 | 31.81 | 37.20 | 40.70 | 0.00 | - | 1 | 1 | 64.60% |
| PANW240517C00240000 | 2024-04-19 9:46AM EDT | 2024-05-17 | 46.30 | 39.15 | 39.85 | +9.70 | +26.50% | 5 | 90 | 40.28% |
| PANW240621C00240000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 49.41 | 44.75 | 46.90 | -1.59 | -3.12% | 15 | 1,240 | 52.34% |
| PANW240719C00240000 | 2024-04-15 2:58PM EDT | 2024-07-19 | 44.20 | 46.60 | 48.50 | 0.00 | - | 2 | 64 | 47.50% |
| PANW240816C00240000 | 2024-04-16 2:00PM EDT | 2024-08-16 | 48.80 | 50.50 | 51.55 | 0.00 | - | 3 | 15 | 47.75% |
| PANW240920C00240000 | 2024-04-17 1:41PM EDT | 2024-09-20 | 53.97 | 54.35 | 55.55 | 0.00 | - | 3 | 349 | 48.84% |
| PANW241115C00240000 | 2024-04-15 9:30AM EDT | 2024-11-15 | 62.00 | 58.75 | 61.80 | 0.00 | - | 1 | 49 | 50.72% |
| PANW241220C00240000 | 2024-04-19 10:32AM EDT | 2024-12-20 | 65.87 | 62.60 | 63.55 | -0.78 | -1.17% | 1 | 44 | 49.23% |
| PANW250117C00240000 | 2024-04-18 12:05PM EDT | 2025-01-17 | 69.80 | 64.65 | 66.45 | 0.00 | - | 23 | 437 | 50.18% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 68.40 | 69.40 | 71.15 | 0.00 | - | 2 | 140 | 50.38% |
| PANW250620C00240000 | 2024-04-04 3:38PM EDT | 2025-06-20 | 67.25 | 74.95 | 76.35 | 0.00 | - | 1 | 191 | 49.72% |
| PANW250919C00240000 | 2024-03-22 3:40PM EDT | 2025-09-19 | 88.40 | 79.35 | 83.50 | 0.00 | - | 14 | 79 | 51.42% |
| PANW260116C00240000 | 2024-04-19 10:31AM EDT | 2026-01-16 | 90.95 | 87.50 | 88.55 | +3.70 | +4.24% | 3 | 58 | 50.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00240000 | 2024-04-19 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,397 | 93.75% |
| PANW240426P00240000 | 2024-04-19 9:54AM EDT | 2024-04-26 | 0.12 | 0.00 | 0.16 | +0.03 | +33.33% | 4 | 152 | 50.10% |
| PANW240503P00240000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 0.24 | 0.20 | 0.43 | -0.02 | -7.69% | 5 | 343 | 43.56% |
| PANW240510P00240000 | 2024-04-19 9:46AM EDT | 2024-05-10 | 0.44 | 0.68 | 0.79 | -0.40 | -47.62% | 1 | 66 | 40.89% |
| PANW240517P00240000 | 2024-04-19 11:51AM EDT | 2024-05-17 | 0.96 | 1.21 | 1.26 | +0.02 | +2.13% | 15 | 1,085 | 39.94% |
| PANW240524P00240000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 3.75 | 3.95 | 4.20 | +0.55 | +17.19% | 2 | 84 | 51.70% |
| PANW240621P00240000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 5.87 | 5.90 | 6.05 | +0.78 | +15.32% | 13 | 2,818 | 45.35% |
| PANW240719P00240000 | 2024-04-19 12:03PM EDT | 2024-07-19 | 6.95 | 7.40 | 7.60 | +0.20 | +2.96% | 4 | 744 | 41.80% |
| PANW240816P00240000 | 2024-04-19 12:27PM EDT | 2024-08-16 | 9.30 | 9.30 | 9.85 | +0.90 | +10.71% | 8 | 672 | 41.38% |
| PANW240920P00240000 | 2024-04-19 10:23AM EDT | 2024-09-20 | 10.83 | 11.95 | 12.45 | -0.07 | -0.64% | 1 | 1,427 | 41.06% |
| PANW241115P00240000 | 2024-04-18 12:18PM EDT | 2024-11-15 | 13.40 | 14.65 | 15.25 | 0.00 | - | 13 | 331 | 39.33% |
| PANW241220P00240000 | 2024-04-18 10:29AM EDT | 2024-12-20 | 16.20 | 16.80 | 17.15 | 0.00 | - | 2 | 565 | 38.98% |
| PANW250117P00240000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 18.25 | 18.10 | 18.45 | +1.30 | +7.67% | 3 | 1,279 | 38.57% |
| PANW250321P00240000 | 2024-04-18 12:28PM EDT | 2025-03-21 | 19.15 | 20.35 | 21.15 | 0.00 | - | 18 | 514 | 37.81% |
| PANW250620P00240000 | 2024-04-12 1:34PM EDT | 2025-06-20 | 24.95 | 24.20 | 24.65 | 0.00 | - | 5 | 621 | 37.00% |
| PANW250919P00240000 | 2024-04-10 2:57PM EDT | 2025-09-19 | 26.90 | 27.15 | 27.65 | 0.00 | - | 50 | 70 | 36.26% |
| PANW260116P00240000 | 2024-04-16 11:45AM EDT | 2026-01-16 | 32.64 | 30.35 | 32.20 | 0.00 | - | 1 | 418 | 36.32% |
© 2024 Yahoo. All rights reserved.