Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00540000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 608 | 109.38% |
| PANW240621C00540000 | 2024-05-09 9:59AM EDT | 2024-06-21 | 0.20 | 0.07 | 0.20 | 0.00 | - | 1 | 1,077 | 66.21% |
| PANW240719C00540000 | 2024-05-09 9:34AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.35 | -0.09 | -31.03% | 2 | 1,690 | 55.52% |
| PANW240816C00540000 | 2024-05-08 11:31AM EDT | 2024-08-16 | 0.68 | 0.24 | 0.65 | 0.00 | - | 1 | 10 | 50.66% |
| PANW240920C00540000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.20 | 0.70 | 1.11 | 0.00 | - | 6 | 338 | 49.85% |
| PANW241115C00540000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 1.81 | 0.93 | 1.54 | 0.00 | - | 2 | 492 | 44.26% |
| PANW241220C00540000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 2.10 | 1.44 | 2.02 | 0.00 | - | 2 | 145 | 42.71% |
| PANW250117C00540000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 1.90 | 1.85 | 1.97 | -0.50 | -17.24% | 4 | 1,318 | 40.11% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 2025-03-21 | 3.20 | 3.40 | 3.65 | 0.00 | - | 1 | 20 | 40.56% |
| PANW250620C00540000 | 2024-04-30 11:46AM EDT | 2025-06-20 | 6.60 | 6.45 | 6.80 | 0.00 | - | 12 | 165 | 41.33% |
| PANW250919C00540000 | 2024-05-09 11:24AM EDT | 2025-09-19 | 10.30 | 9.70 | 10.45 | +4.35 | +73.11% | 1 | 89 | 41.97% |
| PANW260116C00540000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 16.75 | 13.90 | 15.15 | 0.00 | - | 2 | 392 | 42.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 2024-07-19 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 117.25% |
| PANW240920P00540000 | 2024-02-21 3:43PM EDT | 2024-09-20 | 282.35 | 249.70 | 257.25 | 0.00 | - | 28 | 0 | 81.35% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 2024-11-15 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 73.76% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 2024-12-20 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 69.67% |
| PANW250117P00540000 | 2024-02-21 3:40PM EDT | 2025-01-17 | 274.50 | 249.00 | 257.90 | 0.00 | - | 46 | 0 | 59.29% |
| PANW250919P00540000 | 2024-03-04 1:31PM EDT | 2025-09-19 | 240.78 | 265.00 | 274.75 | 0.00 | - | 3 | 0 | 57.90% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 2026-01-16 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 42.40% |
© 2024 Yahoo. All rights reserved.