Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00440000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 230 | 73.83% |
| PANW240524C00440000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 0.50 | 0.09 | 0.00 | 0.00 | - | 1 | 93 | 59.77% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 1.50 | 0.00 | 3.85 | 0.00 | - | - | 123 | 88.38% |
| PANW240621C00440000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 0.70 | 0.45 | 0.90 | 0.00 | - | 1 | 205 | 55.66% |
| PANW240719C00440000 | 2024-05-02 2:45PM EDT | 2024-07-19 | 1.35 | 1.03 | 1.52 | 0.00 | - | 1 | 221 | 51.42% |
| PANW240816C00440000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 1.48 | 1.60 | 2.00 | 0.00 | - | 2 | 58 | 46.59% |
| PANW240920C00440000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 3.18 | 2.75 | 3.25 | -0.12 | -3.64% | 1 | 823 | 44.97% |
| PANW241115C00440000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 5.10 | 4.65 | 5.30 | 0.00 | - | 10 | 39 | 43.04% |
| PANW241220C00440000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 6.40 | 6.35 | 7.50 | 0.00 | - | 3 | 248 | 43.78% |
| PANW250117C00440000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 7.30 | 7.65 | 8.65 | 0.00 | - | 1 | 327 | 43.20% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 8.65 | 10.75 | 13.30 | 0.00 | - | 2 | 47 | 44.77% |
| PANW250620C00440000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 15.70 | 15.10 | 17.50 | 0.00 | - | 3 | 35 | 43.83% |
| PANW250919C00440000 | 2024-03-15 2:15PM EDT | 2025-09-19 | 20.76 | 16.20 | 18.20 | 0.00 | - | 10 | 76 | 40.31% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 27.21 | 26.10 | 30.60 | 0.00 | - | 1 | 99 | 45.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00440000 | 2024-02-21 3:59PM EDT | 2024-05-17 | 182.65 | 151.25 | 156.35 | 0.00 | - | 3 | 0 | 168.26% |
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 2024-06-21 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 146.35% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 2024-07-19 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 116.40% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 2024-09-20 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 63.24% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 2024-11-15 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 53.76% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 2024-12-20 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 53.98% |
| PANW250117P00440000 | 2024-03-07 12:44PM EDT | 2025-01-17 | 155.95 | 167.15 | 175.15 | 0.00 | - | 2 | 0 | 63.40% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 2025-09-19 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 38.10% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 2026-01-16 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 32.78% |
© 2024 Yahoo. All rights reserved.