Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00270000 | 2024-05-02 12:04PM EDT | 2024-05-03 | 22.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240510C00270000 | 2024-05-02 11:53AM EDT | 2024-05-10 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240517C00270000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 27.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PANW240524C00270000 | 2024-05-02 2:42PM EDT | 2024-05-24 | 32.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PANW240531C00270000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240621C00270000 | 2024-05-02 2:20PM EDT | 2024-06-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW240719C00270000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 37.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 2024-08-16 | 41.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 2024-09-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 2024-11-15 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00270000 | 2024-05-02 12:58PM EDT | 2024-12-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PANW250117C00270000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 59.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PANW250321C00270000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620C00270000 | 2024-05-01 9:39AM EDT | 2025-06-20 | 68.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250919C00270000 | 2024-04-29 9:32AM EDT | 2025-09-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00270000 | 2024-05-02 1:18PM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00270000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PANW240510P00270000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| PANW240517P00270000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| PANW240524P00270000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 7.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PANW240531P00270000 | 2024-05-02 2:30PM EDT | 2024-05-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW240607P00270000 | 2024-05-02 2:12PM EDT | 2024-06-07 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW240621P00270000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PANW240719P00270000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 11.68 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| PANW240816P00270000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PANW240920P00270000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 19.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PANW241115P00270000 | 2024-05-02 3:23PM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PANW241220P00270000 | 2024-05-02 10:32AM EDT | 2024-12-20 | 25.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PANW250117P00270000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 2025-03-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW250620P00270000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 32.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW250919P00270000 | 2024-04-15 10:25AM EDT | 2025-09-19 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.