Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00470000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 5 | 139 | 107.42% |
| PANW240524C00470000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 0.50 | 0.05 | 1.41 | 0.00 | - | 160 | 159 | 108.40% |
| PANW240531C00470000 | 2024-05-02 1:52PM EDT | 2024-05-31 | 0.30 | 0.07 | 0.40 | 0.00 | - | 11 | 112 | 77.05% |
| PANW240621C00470000 | 2024-04-18 2:54PM EDT | 2024-06-21 | 0.40 | 0.19 | 0.57 | 0.00 | - | 1 | 90 | 59.38% |
| PANW240719C00470000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 0.35 | 0.42 | 0.80 | 0.00 | - | 1 | 37 | 51.86% |
| PANW240816C00470000 | 2024-05-07 1:45PM EDT | 2024-08-16 | 1.50 | 0.92 | 1.37 | 0.00 | - | 28 | 37 | 48.25% |
| PANW240920C00470000 | 2024-05-08 9:33AM EDT | 2024-09-20 | 2.20 | 1.85 | 2.09 | 0.00 | - | 1 | 103 | 45.03% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 2024-11-15 | 1.77 | 4.05 | 4.30 | 0.00 | - | 2 | 48 | 44.43% |
| PANW241220C00470000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 4.80 | 4.25 | 4.55 | 0.00 | - | 11 | 69 | 41.42% |
| PANW250117C00470000 | 2024-05-08 9:53AM EDT | 2025-01-17 | 5.90 | 4.95 | 5.25 | 0.00 | - | 2 | 311 | 40.51% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 2025-03-21 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 38.71% |
| PANW250620C00470000 | 2024-04-29 2:49PM EDT | 2025-06-20 | 12.45 | 12.15 | 13.10 | 0.00 | - | 40 | 58 | 41.93% |
| PANW250919C00470000 | 2024-04-26 2:09PM EDT | 2025-09-19 | 16.50 | 16.75 | 17.75 | 0.00 | - | 8 | 14 | 42.28% |
| PANW260116C00470000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 22.25 | 22.50 | 23.65 | 0.00 | - | 2 | 26 | 42.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00470000 | 2024-02-21 3:43PM EDT | 2024-05-17 | 206.45 | 179.60 | 185.85 | 0.00 | - | 24 | 0 | 271.26% |
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 2024-06-21 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 125.35% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 2024-07-19 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 97.74% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 2024-11-15 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 84.98% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 2024-12-20 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 78.12% |
| PANW250117P00470000 | 2024-03-06 3:34PM EDT | 2025-01-17 | 186.10 | 198.05 | 204.55 | 0.00 | - | 39 | 0 | 73.80% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 2025-06-20 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 48.90% |
© 2024 Yahoo. All rights reserved.