Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00250000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 29.45 | 38.30 | 41.90 | 0.00 | - | 5 | 45 | 96.73% |
| PANW240503C00250000 | 2024-04-22 3:22PM EDT | 2024-05-03 | 33.15 | 40.25 | 41.90 | 0.00 | - | 2 | 6 | 58.30% |
| PANW240510C00250000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 38.00 | 39.55 | 43.40 | +4.20 | +12.43% | 4 | 6 | 60.23% |
| PANW240517C00250000 | 2024-04-23 10:11AM EDT | 2024-05-17 | 41.50 | 41.45 | 42.80 | +7.50 | +22.06% | 38 | 414 | 46.78% |
| PANW240524C00250000 | 2024-04-18 3:47PM EDT | 2024-05-24 | 37.43 | 44.45 | 47.05 | 0.00 | - | 1 | 2 | 57.45% |
| PANW240621C00250000 | 2024-04-22 3:04PM EDT | 2024-06-21 | 41.38 | 47.00 | 48.35 | 0.00 | - | 1 | 508 | 50.31% |
| PANW240719C00250000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 41.68 | 50.65 | 51.55 | 0.00 | - | 7 | 62 | 49.24% |
| PANW240816C00250000 | 2024-04-18 11:53AM EDT | 2024-08-16 | 48.35 | 53.10 | 55.05 | 0.00 | - | 1 | 67 | 49.79% |
| PANW240920C00250000 | 2024-04-22 11:33AM EDT | 2024-09-20 | 48.04 | 57.20 | 59.05 | 0.00 | - | 2 | 441 | 50.28% |
| PANW241115C00250000 | 2024-04-22 3:57PM EDT | 2024-11-15 | 55.49 | 62.05 | 62.95 | 0.00 | - | 9 | 354 | 48.33% |
| PANW241220C00250000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 58.50 | 65.45 | 68.45 | 0.00 | - | 2 | 38 | 51.60% |
| PANW250117C00250000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 67.55 | 65.00 | 69.35 | +7.55 | +12.58% | 273 | 1,447 | 49.91% |
| PANW250321C00250000 | 2024-04-22 9:38AM EDT | 2025-03-21 | 65.00 | 71.90 | 75.50 | 0.00 | - | 1 | 81 | 51.43% |
| PANW250620C00250000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 71.90 | 78.55 | 82.75 | 0.00 | - | 2 | 784 | 50.37% |
| PANW250919C00250000 | 2024-04-17 1:05PM EDT | 2025-09-19 | 75.00 | 82.65 | 86.80 | 0.00 | - | 16 | 341 | 50.89% |
| PANW260116C00250000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 85.50 | 89.45 | 96.45 | 0.00 | - | 1 | 185 | 50.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00250000 | 2024-04-22 2:47PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 1,345 | 57.42% |
| PANW240503P00250000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 0.19 | 0.04 | 0.21 | -0.28 | -59.57% | 32 | 521 | 45.17% |
| PANW240510P00250000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.34 | 0.20 | 0.44 | -0.51 | -60.00% | 7 | 197 | 40.28% |
| PANW240517P00250000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 0.78 | 0.80 | 0.83 | -0.78 | -49.06% | 146 | 3,298 | 39.09% |
| PANW240524P00250000 | 2024-04-23 10:29AM EDT | 2024-05-24 | 3.35 | 3.15 | 3.60 | -2.12 | -38.76% | 5 | 199 | 51.21% |
| PANW240531P00250000 | 2024-04-22 2:09PM EDT | 2024-05-31 | 5.82 | 4.00 | 4.20 | 0.00 | - | 10 | 120 | 50.13% |
| PANW240621P00250000 | 2024-04-23 10:22AM EDT | 2024-06-21 | 5.25 | 5.15 | 5.30 | -1.71 | -24.57% | 16 | 2,036 | 44.17% |
| PANW240719P00250000 | 2024-04-23 10:25AM EDT | 2024-07-19 | 7.20 | 6.90 | 7.05 | -1.24 | -14.69% | 4 | 1,427 | 41.06% |
| PANW240816P00250000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 8.69 | 8.40 | 8.50 | -3.06 | -26.04% | 2 | 246 | 38.89% |
| PANW240920P00250000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 12.00 | 11.30 | 11.55 | -1.45 | -10.78% | 5 | 1,798 | 39.55% |
| PANW241115P00250000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 14.40 | 13.45 | 14.40 | -2.90 | -16.76% | 2 | 400 | 37.94% |
| PANW241220P00250000 | 2024-04-22 11:00AM EDT | 2024-12-20 | 20.25 | 16.55 | 16.75 | 0.00 | - | 1 | 340 | 38.18% |
| PANW250117P00250000 | 2024-04-23 10:04AM EDT | 2025-01-17 | 17.35 | 17.15 | 18.00 | -2.45 | -12.37% | 12 | 1,500 | 37.68% |
| PANW250321P00250000 | 2024-04-22 9:48AM EDT | 2025-03-21 | 22.95 | 20.15 | 20.45 | 0.00 | - | 5 | 250 | 36.61% |
| PANW250620P00250000 | 2024-04-22 9:41AM EDT | 2025-06-20 | 26.60 | 21.90 | 24.55 | 0.00 | - | 1 | 1,033 | 36.36% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 26.50 | 27.80 | 0.00 | - | 1 | 175 | 35.78% |
| PANW260116P00250000 | 2024-04-23 10:30AM EDT | 2026-01-16 | 30.55 | 29.85 | 30.75 | -2.65 | -7.98% | 2 | 750 | 34.51% |
© 2024 Yahoo. All rights reserved.