Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00330000 | 2024-05-03 9:57AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.14 | -0.08 | -88.89% | 31 | 426 | 102.73% |
| PANW240510C00330000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.72 | 0.12 | 0.34 | 0.00 | - | 87 | 444 | 46.09% |
| PANW240517C00330000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.85 | 0.60 | 0.91 | -0.75 | -46.88% | 18 | 2,953 | 41.48% |
| PANW240524C00330000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 5.50 | 4.85 | 6.05 | -0.95 | -14.73% | 1 | 233 | 60.34% |
| PANW240531C00330000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 6.92 | 5.95 | 6.70 | 0.00 | - | 4 | 68 | 55.97% |
| PANW240621C00330000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 9.21 | 8.55 | 9.15 | -0.79 | -7.90% | 4 | 1,827 | 50.49% |
| PANW240719C00330000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 11.45 | 11.05 | 11.65 | -0.70 | -5.76% | 1 | 568 | 45.68% |
| PANW240816C00330000 | 2024-05-03 9:33AM EDT | 2024-08-16 | 13.60 | 14.20 | 14.60 | -1.17 | -7.92% | 2 | 132 | 44.31% |
| PANW240920C00330000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 19.50 | 19.60 | 20.20 | -0.95 | -4.65% | 152 | 1,099 | 46.55% |
| PANW241115C00330000 | 2024-05-02 10:59AM EDT | 2024-11-15 | 24.40 | 24.90 | 26.10 | 0.00 | - | 2 | 198 | 46.43% |
| PANW241220C00330000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 25.95 | 28.30 | 29.70 | 0.00 | - | 6 | 759 | 46.70% |
| PANW250117C00330000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 31.00 | 30.60 | 31.60 | -0.45 | -1.43% | 3 | 1,467 | 46.05% |
| PANW250321C00330000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 34.70 | 35.40 | 38.90 | 0.00 | - | 3 | 37 | 47.98% |
| PANW250620C00330000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 43.80 | 42.20 | 45.45 | 0.00 | - | 10 | 340 | 47.64% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 2025-09-19 | 49.70 | 48.35 | 51.35 | 0.00 | - | 4 | 62 | 47.43% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 54.70 | 55.75 | 60.00 | 0.00 | - | 1 | 192 | 48.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 2024-05-03 | 58.83 | 32.60 | 38.95 | 0.00 | - | 1 | 0 | 190.14% |
| PANW240517P00330000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 36.88 | 34.00 | 37.45 | 0.00 | - | 13 | 486 | 31.30% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 45.26 | 39.25 | 41.05 | 0.00 | - | 1 | 2 | 52.58% |
| PANW240621P00330000 | 2024-04-29 10:07AM EDT | 2024-06-21 | 39.75 | 42.05 | 43.40 | 0.00 | - | 3 | 767 | 42.20% |
| PANW240719P00330000 | 2024-04-29 9:58AM EDT | 2024-07-19 | 42.56 | 43.35 | 44.60 | 0.00 | - | 10 | 96 | 36.54% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 45.15 | 49.45 | 0.00 | - | 1 | 3 | 40.22% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 47.32 | 49.20 | 50.30 | 0.00 | - | 1 | 210 | 36.16% |
| PANW241115P00330000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 54.35 | 52.25 | 53.85 | 0.00 | - | 10 | 51 | 35.04% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 54.70 | 53.80 | 56.30 | 0.00 | - | 1 | 55 | 35.05% |
| PANW250117P00330000 | 2024-04-29 10:02AM EDT | 2025-01-17 | 54.35 | 54.70 | 57.15 | 0.00 | - | 4 | 204 | 34.01% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 57.65 | 60.25 | 0.00 | - | 1 | 7 | 33.43% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 37.31% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 65.15 | 67.75 | 0.00 | - | 1 | 8 | 32.28% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 67.85 | 70.90 | 0.00 | - | 2 | 121 | 31.12% |
© 2024 Yahoo. All rights reserved.