Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00280000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 16.35 | 0.00 | 0.00 | 0.00 | - | 362 | 648 | 0.00% |
| PANW240510C00280000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 195 | 0.00% |
| PANW240517C00280000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 61 | 3,231 | 0.00% |
| PANW240524C00280000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| PANW240531C00280000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| PANW240621C00280000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 32 | 4,791 | 0.00% |
| PANW240719C00280000 | 2024-05-02 1:42PM EDT | 2024-07-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 26 | 752 | 0.00% |
| PANW240816C00280000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 9 | 308 | 0.00% |
| PANW240920C00280000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| PANW241115C00280000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| PANW241220C00280000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| PANW250117C00280000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 53.74 | 0.00 | 0.00 | 0.00 | - | 17 | 4,754 | 0.00% |
| PANW250321C00280000 | 2024-05-02 3:52PM EDT | 2025-03-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| PANW250620C00280000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PANW260116C00280000 | 2024-05-02 10:56AM EDT | 2026-01-16 | 76.76 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00280000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 291 | 1,011 | 25.00% |
| PANW240510P00280000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 135 | 325 | 6.25% |
| PANW240517P00280000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 4.06 | 0.00 | 0.00 | 0.00 | - | 417 | 2,929 | 6.25% |
| PANW240524P00280000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 10.88 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 6.25% |
| PANW240531P00280000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 11.59 | 0.00 | 0.00 | 0.00 | - | 135 | 228 | 3.13% |
| PANW240607P00280000 | 2024-04-30 11:29AM EDT | 2024-06-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| PANW240621P00280000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 13.78 | 0.00 | 0.00 | 0.00 | - | 44 | 3,393 | 3.13% |
| PANW240719P00280000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 922 | 3.13% |
| PANW240816P00280000 | 2024-05-02 1:33PM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 17 | 284 | 1.56% |
| PANW240920P00280000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,261 | 1.56% |
| PANW241115P00280000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 1.56% |
| PANW241220P00280000 | 2024-05-02 10:36AM EDT | 2024-12-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 1.56% |
| PANW250117P00280000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 30.81 | 0.00 | 0.00 | 0.00 | - | 15 | 3,236 | 1.56% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| PANW250620P00280000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 1.56% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| PANW260116P00280000 | 2024-05-02 2:10PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.78% |
© 2024 Yahoo. All rights reserved.