Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00300000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,375 | 3,241 | 6.25% |
| PANW240510C00300000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | 287 | 1,134 | 3.13% |
| PANW240517C00300000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1,058 | 5,005 | 1.56% |
| PANW240524C00300000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 58 | 382 | 1.56% |
| PANW240531C00300000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 17.32 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 1.56% |
| PANW240607C00300000 | 2024-05-02 12:52PM EDT | 2024-06-07 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| PANW240621C00300000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 187 | 3,477 | 0.78% |
| PANW240719C00300000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 34 | 1,250 | 0.78% |
| PANW240816C00300000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 64 | 459 | 0.78% |
| PANW240920C00300000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 29 | 762 | 0.78% |
| PANW241115C00300000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.39% |
| PANW241220C00300000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 0.39% |
| PANW250117C00300000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 43.55 | 0.00 | 0.00 | 0.00 | - | 42 | 3,639 | 0.39% |
| PANW250321C00300000 | 2024-05-02 12:43PM EDT | 2025-03-21 | 48.87 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.39% |
| PANW250620C00300000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 53.95 | 0.00 | 0.00 | 0.00 | - | 17 | 292 | 0.39% |
| PANW250919C00300000 | 2024-05-02 12:50PM EDT | 2025-09-19 | 63.01 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.39% |
| PANW260116C00300000 | 2024-05-02 10:48AM EDT | 2026-01-16 | 68.25 | 0.00 | 0.00 | 0.00 | - | 50 | 929 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00300000 | 2024-05-02 3:31PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 0.00% |
| PANW240510P00300000 | 2024-05-02 2:44PM EDT | 2024-05-10 | 11.41 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 0.00% |
| PANW240517P00300000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 33 | 1,333 | 0.00% |
| PANW240524P00300000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 20.82 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240621P00300000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 37 | 1,098 | 0.00% |
| PANW240719P00300000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 23 | 613 | 0.00% |
| PANW240816P00300000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 28.40 | 0.00 | 0.00 | 0.00 | - | 31 | 446 | 0.00% |
| PANW240920P00300000 | 2024-05-02 2:37PM EDT | 2024-09-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 19 | 1,415 | 0.00% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 2024-11-15 | 35.45 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 0.00% |
| PANW241220P00300000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 22 | 253 | 0.00% |
| PANW250117P00300000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 40.14 | 0.00 | 0.00 | 0.00 | - | 6 | 1,671 | 0.00% |
| PANW250321P00300000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 46.05 | 0.00 | 0.00 | 0.00 | - | 4 | 819 | 0.00% |
| PANW250620P00300000 | 2024-04-29 9:32AM EDT | 2025-06-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PANW260116P00300000 | 2024-05-02 2:59PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 0.00% |
© 2024 Yahoo. All rights reserved.