Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00310000 | 2024-05-03 10:34AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.10 | -1.16 | -96.67% | 100 | 2,052 | 53.52% |
| PANW240510C00310000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 1.14 | 1.09 | 1.15 | -2.11 | -64.92% | 161 | 446 | 36.16% |
| PANW240517C00310000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 2.60 | 2.40 | 2.57 | -2.10 | -44.68% | 357 | 2,446 | 35.40% |
| PANW240524C00310000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 9.69 | 9.70 | 10.10 | -2.01 | -17.18% | 3 | 187 | 58.44% |
| PANW240531C00310000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 10.85 | 10.70 | 11.05 | -1.95 | -13.22% | 1 | 58 | 54.02% |
| PANW240607C00310000 | 2024-05-02 3:07PM EDT | 2024-06-07 | 14.40 | 11.35 | 12.15 | 0.00 | - | 29 | 35 | 50.97% |
| PANW240621C00310000 | 2024-05-03 10:32AM EDT | 2024-06-21 | 13.85 | 13.65 | 13.80 | -2.60 | -15.81% | 33 | 4,589 | 48.16% |
| PANW240719C00310000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 16.75 | 16.30 | 16.55 | -2.25 | -11.84% | 4 | 758 | 43.77% |
| PANW240816C00310000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 22.20 | 19.50 | 19.80 | 0.00 | - | 8 | 223 | 42.77% |
| PANW240920C00310000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 26.35 | 25.25 | 25.45 | 0.00 | - | 5 | 760 | 44.91% |
| PANW241115C00310000 | 2024-05-02 2:48PM EDT | 2024-11-15 | 33.50 | 30.50 | 31.35 | 0.00 | - | 1 | 313 | 44.88% |
| PANW241220C00310000 | 2024-05-02 3:21PM EDT | 2024-12-20 | 37.00 | 34.45 | 35.20 | 0.00 | - | 1 | 128 | 45.49% |
| PANW250117C00310000 | 2024-05-01 10:24AM EDT | 2025-01-17 | 37.50 | 36.25 | 37.45 | +3.40 | +9.97% | 12 | 955 | 45.26% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 39.20 | 42.40 | 43.30 | 0.00 | - | 3 | 57 | 45.94% |
| PANW250620C00310000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 46.45 | 48.35 | 50.45 | 0.00 | - | 13 | 1,709 | 46.36% |
| PANW250919C00310000 | 2024-05-03 10:02AM EDT | 2025-09-19 | 57.70 | 55.55 | 57.20 | +7.46 | +14.85% | 1 | 38 | 46.95% |
| PANW260116C00310000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 65.00 | 62.45 | 64.55 | -0.40 | -0.61% | 1 | 465 | 47.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00310000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 16.47 | 17.10 | 20.30 | 0.00 | - | 5 | 119 | 105.91% |
| PANW240510P00310000 | 2024-05-02 1:56PM EDT | 2024-05-10 | 18.50 | 18.95 | 21.00 | 0.00 | - | 4 | 6 | 56.01% |
| PANW240517P00310000 | 2024-05-02 1:19PM EDT | 2024-05-17 | 19.50 | 20.25 | 21.20 | 0.00 | - | 3 | 1,069 | 41.94% |
| PANW240524P00310000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 27.79 | 26.45 | 28.00 | 0.00 | - | 9 | 25 | 58.10% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 28.05 | 28.15 | 28.95 | 0.00 | - | 2 | 2 | 54.83% |
| PANW240621P00310000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 29.20 | 30.45 | 30.85 | 0.00 | - | 33 | 536 | 47.28% |
| PANW240719P00310000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 34.10 | 32.15 | 32.50 | 0.00 | - | 5 | 105 | 41.00% |
| PANW240816P00310000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 36.90 | 34.25 | 34.55 | 0.00 | - | 1 | 28 | 38.49% |
| PANW240920P00310000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 39.35 | 38.20 | 38.75 | 0.00 | - | 14 | 142 | 39.23% |
| PANW241115P00310000 | 2024-05-02 11:38AM EDT | 2024-11-15 | 42.55 | 41.25 | 42.20 | 0.00 | - | 1 | 107 | 37.23% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 43.80 | 44.55 | 0.00 | - | 5 | 153 | 36.84% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 45.65 | 44.20 | 46.00 | 0.00 | - | 1 | 352 | 36.28% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 48.35 | 48.25 | 49.60 | 0.00 | - | 14 | 59 | 35.83% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 2025-06-20 | 60.84 | 52.15 | 54.65 | 0.00 | - | 1 | 157 | 35.71% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 36.13% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 2026-01-16 | 70.55 | 58.90 | 60.65 | 0.00 | - | 10 | 18 | 33.04% |
© 2024 Yahoo. All rights reserved.