Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00360000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 103 | 158.59% |
| PANW240510C00360000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.03 | 0.00 | - | 51 | 50 | 77.20% |
| PANW240517C00360000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 0.39 | 0.15 | 0.33 | 0.00 | - | 25 | 2,364 | 52.25% |
| PANW240524C00360000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.52 | 1.99 | 2.35 | 0.00 | - | 3 | 34 | 63.50% |
| PANW240531C00360000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 2.61 | 1.03 | 3.80 | 0.00 | - | 2 | 12 | 56.90% |
| PANW240607C00360000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 3.30 | 1.12 | 4.60 | 0.00 | - | 3 | 2 | 53.49% |
| PANW240621C00360000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 4.00 | 3.95 | 4.05 | -0.50 | -11.11% | 4 | 2,119 | 50.13% |
| PANW240719C00360000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 5.42 | 5.10 | 5.60 | -0.63 | -10.41% | 1 | 484 | 44.82% |
| PANW240816C00360000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 8.30 | 7.25 | 7.85 | 0.00 | - | 14 | 316 | 43.49% |
| PANW240920C00360000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 10.50 | 11.75 | 12.30 | -0.60 | -5.41% | 1 | 1,047 | 45.40% |
| PANW241115C00360000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 14.80 | 16.55 | 17.40 | 0.00 | - | 1 | 214 | 45.22% |
| PANW241220C00360000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 20.77 | 19.65 | 20.60 | 0.00 | - | 1 | 286 | 45.43% |
| PANW250117C00360000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 22.10 | 22.10 | 22.25 | +0.10 | +0.45% | 895 | 1,781 | 44.71% |
| PANW250321C00360000 | 2024-04-29 9:31AM EDT | 2025-03-21 | 30.07 | 26.35 | 28.30 | 0.00 | - | 10 | 31 | 45.89% |
| PANW250620C00360000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 31.72 | 33.45 | 35.00 | 0.00 | - | 2 | 147 | 46.05% |
| PANW250919C00360000 | 2024-04-26 2:31PM EDT | 2025-09-19 | 40.20 | 37.65 | 41.95 | 0.00 | - | 1 | 19 | 46.81% |
| PANW260116C00360000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 46.35 | 45.35 | 48.45 | +0.35 | +0.76% | 1 | 228 | 46.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00360000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 69.70 | 62.75 | 69.00 | 0.00 | - | 21 | 13 | 72.46% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 72.23 | 67.00 | 71.00 | 0.00 | - | 2 | 93 | 49.01% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 85.21% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 74.73% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 49.23% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 78.49 | 73.75 | 75.20 | 0.00 | - | 1 | 5 | 32.02% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 88.10 | 75.40 | 77.05 | 0.00 | - | 1 | 26 | 32.09% |
| PANW250117P00360000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 70.90 | 76.35 | 79.50 | 0.00 | - | 1 | 87 | 33.36% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 37.81% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 83.45 | 87.50 | 0.00 | - | 1 | 3 | 30.52% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 2026-01-16 | 84.20 | 87.55 | 90.35 | 0.00 | - | 1 | 40 | 29.46% |
© 2024 Yahoo. All rights reserved.