Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240517C00390000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PANW240524C00390000 | 2024-04-29 9:56AM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240621C00390000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| PANW240719C00390000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240816C00390000 | 2024-04-26 12:14PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| PANW240920C00390000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241115C00390000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250117C00390000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 15.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PANW250620C00390000 | 2024-04-18 3:08PM EDT | 2025-06-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 38.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 2024-05-17 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 157.96% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 2024-06-21 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 103.47% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 2024-07-19 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 82.10% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 55.68% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 2024-11-15 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 64.86% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 59.17% |
| PANW250117P00390000 | 2024-02-26 3:07PM EDT | 2025-01-17 | 94.60 | 108.60 | 111.90 | 0.00 | - | 13 | 26 | 44.99% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 35.00% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 34.56% |
© 2024 Yahoo. All rights reserved.