New Zealand markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.13-0.18 (-0.84%)
At close: 04:00PM EDT
20.87 -0.26 (-1.23%)
Pre-market: 05:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240419C000010002024-04-17 11:34AM EDT1.0020.550.000.000.00-100.00%
PLTR240419C000020002024-04-18 10:57AM EDT2.0019.320.000.000.00-6000.00%
PLTR240419C000030002024-04-18 10:41AM EDT3.0018.180.000.000.00-6000.00%
PLTR240419C000040002024-04-18 1:39PM EDT4.0017.050.000.000.00-12000.00%
PLTR240419C000050002024-04-18 1:32PM EDT5.0015.870.000.000.00-9500.00%
PLTR240419C000060002024-04-18 10:57AM EDT6.0015.320.000.000.00-6000.00%
PLTR240419C000070002024-04-18 12:14PM EDT7.0014.230.000.000.00-3000.00%
PLTR240419C000080002024-04-18 1:39PM EDT8.0013.050.000.000.00-6100.00%
PLTR240419C000090002024-04-18 1:11PM EDT9.0012.140.000.000.00-7700.00%
PLTR240419C000100002024-04-18 3:45PM EDT10.0011.120.000.000.00-4300.00%
PLTR240419C000110002024-04-18 1:59PM EDT11.0010.050.000.000.00-500.00%
PLTR240419C000120002024-04-18 10:09AM EDT12.009.050.000.000.00-1000.00%
PLTR240419C000130002024-04-18 3:43PM EDT13.008.100.000.000.00-3900.00%
PLTR240419C000140002024-04-18 11:11AM EDT14.007.350.000.000.00-6600.00%
PLTR240419C000150002024-04-18 12:48PM EDT15.006.250.000.000.00-5100.00%
PLTR240419C000160002024-04-18 3:02PM EDT16.005.050.000.000.00-8700.00%
PLTR240419C000170002024-04-18 2:38PM EDT17.004.000.000.000.00-10700.00%
PLTR240419C000180002024-04-18 3:50PM EDT18.003.150.000.000.00-5200.00%
PLTR240419C000185002024-04-18 12:24PM EDT18.502.800.000.000.00-4500.00%
PLTR240419C000190002024-04-18 3:38PM EDT19.002.140.000.000.00-10700.00%
PLTR240419C000195002024-04-18 3:58PM EDT19.501.600.000.000.00-2600.00%
PLTR240419C000200002024-04-18 3:59PM EDT20.001.130.000.000.00-1,76100.00%
PLTR240419C000205002024-04-18 3:59PM EDT20.500.660.000.000.00-82400.00%
PLTR240419C000210002024-04-18 3:59PM EDT21.000.310.000.000.00-7,19100.00%
PLTR240419C000215002024-04-18 3:59PM EDT21.500.100.000.000.00-10,070012.50%
PLTR240419C000220002024-04-18 3:59PM EDT22.000.040.000.000.00-7,010025.00%
PLTR240419C000225002024-04-18 3:59PM EDT22.500.020.000.000.00-2,787025.00%
PLTR240419C000230002024-04-18 3:58PM EDT23.000.010.000.000.00-5,524050.00%
PLTR240419C000235002024-04-18 3:40PM EDT23.500.010.000.000.00-1,487050.00%
PLTR240419C000240002024-04-18 3:59PM EDT24.000.010.000.000.00-3,224050.00%
PLTR240419C000245002024-04-18 3:51PM EDT24.500.010.000.000.00-466050.00%
PLTR240419C000250002024-04-18 3:47PM EDT25.000.010.000.000.00-654050.00%
PLTR240419C000255002024-04-18 3:17PM EDT25.500.010.000.000.00-245050.00%
PLTR240419C000260002024-04-18 2:36PM EDT26.000.010.000.000.00-76050.00%
PLTR240419C000265002024-04-18 10:13AM EDT26.500.010.000.000.00-4050.00%
PLTR240419C000270002024-04-18 3:52PM EDT27.000.010.000.000.00-36050.00%
PLTR240419C000275002024-04-18 2:42PM EDT27.500.010.000.000.00-83050.00%
PLTR240419C000280002024-04-18 1:55PM EDT28.000.010.000.000.00-10050.00%
PLTR240419C000285002024-04-17 12:42PM EDT28.500.010.000.000.00-1050.00%
PLTR240419C000290002024-04-18 10:23AM EDT29.000.010.000.000.00-5050.00%
PLTR240419C000295002024-04-17 12:07PM EDT29.500.010.000.000.00-55050.00%
PLTR240419C000300002024-04-18 3:14PM EDT30.000.010.000.000.00-119050.00%
PLTR240419C000310002024-04-17 11:18AM EDT31.000.010.000.000.00-11050.00%
PLTR240419C000320002024-04-18 11:20AM EDT32.000.010.000.000.00-10050.00%
PLTR240419C000330002024-04-18 10:27AM EDT33.000.010.000.000.00-1050.00%
PLTR240419C000340002024-04-15 1:11PM EDT34.000.010.000.000.00-1050.00%
PLTR240419C000350002024-04-18 1:43PM EDT35.000.010.000.000.00-15050.00%
PLTR240419C000360002024-04-08 10:46AM EDT36.000.010.000.000.00-55050.00%
PLTR240419C000370002024-04-15 2:37PM EDT37.000.010.000.000.00-3050.00%
PLTR240419C000380002024-04-04 3:56PM EDT38.000.010.000.000.00-6050.00%
PLTR240419C000390002024-04-16 9:30AM EDT39.000.010.000.000.00-40050.00%
PLTR240419C000400002024-04-16 10:01AM EDT40.000.010.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240419P000040002023-11-01 1:24PM EDT4.000.040.000.060.00-441,437.50%
PLTR240419P000050002024-04-11 12:20PM EDT5.000.030.000.000.00-1050.00%
PLTR240419P000060002024-04-11 12:22PM EDT6.000.030.000.000.00-2050.00%
PLTR240419P000070002024-03-11 2:07PM EDT7.000.010.000.030.00-11,386875.00%
PLTR240419P000080002024-04-15 11:22AM EDT8.000.010.000.000.00-52050.00%
PLTR240419P000090002024-02-28 3:12PM EDT9.000.010.000.010.00-3632600.00%
PLTR240419P000100002024-04-15 2:11PM EDT10.000.010.000.000.00-10050.00%
PLTR240419P000110002024-04-16 11:42AM EDT11.000.010.000.000.00-2050.00%
PLTR240419P000120002024-04-18 3:45PM EDT12.000.010.000.000.00-15050.00%
PLTR240419P000130002024-04-18 12:08PM EDT13.000.010.000.000.00-30050.00%
PLTR240419P000140002024-04-17 11:41AM EDT14.000.010.000.000.00-1050.00%
PLTR240419P000150002024-04-18 11:18AM EDT15.000.010.000.000.00-3050.00%
PLTR240419P000160002024-04-18 2:00PM EDT16.000.010.000.000.00-5050.00%
PLTR240419P000170002024-04-18 2:27PM EDT17.000.010.000.000.00-7050.00%
PLTR240419P000180002024-04-18 3:37PM EDT18.000.010.000.000.00-56050.00%
PLTR240419P000185002024-04-18 10:51AM EDT18.500.010.000.000.00-55050.00%
PLTR240419P000190002024-04-18 2:12PM EDT19.000.010.000.000.00-447050.00%
PLTR240419P000195002024-04-18 3:12PM EDT19.500.010.000.000.00-730050.00%
PLTR240419P000200002024-04-18 3:58PM EDT20.000.020.000.000.00-2,092025.00%
PLTR240419P000205002024-04-18 3:59PM EDT20.500.050.000.000.00-4,847025.00%
PLTR240419P000210002024-04-18 3:59PM EDT21.000.170.000.000.00-18,39306.25%
PLTR240419P000215002024-04-18 3:59PM EDT21.500.480.000.000.00-3,32700.00%
PLTR240419P000220002024-04-18 3:57PM EDT22.000.930.000.000.00-1,81000.00%
PLTR240419P000225002024-04-18 3:49PM EDT22.501.360.000.000.00-66800.00%
PLTR240419P000230002024-04-18 3:59PM EDT23.001.900.000.000.00-58200.00%
PLTR240419P000235002024-04-18 3:57PM EDT23.502.400.000.000.00-21000.00%
PLTR240419P000240002024-04-18 3:45PM EDT24.002.880.000.000.00-34200.00%
PLTR240419P000245002024-04-18 3:24PM EDT24.503.400.000.000.00-6300.00%
PLTR240419P000250002024-04-18 3:50PM EDT25.003.850.000.000.00-10800.00%
PLTR240419P000255002024-04-18 11:15AM EDT25.504.170.000.000.00-200.00%
PLTR240419P000260002024-04-18 3:03PM EDT26.004.900.000.000.00-39400.00%
PLTR240419P000265002024-04-17 3:48PM EDT26.505.050.000.000.00-18000.00%
PLTR240419P000270002024-04-18 3:03PM EDT27.005.950.000.000.00-7400.00%
PLTR240419P000275002024-04-18 3:03PM EDT27.506.450.000.000.00-6900.00%
PLTR240419P000280002024-04-18 3:50PM EDT28.007.250.000.000.00-24700.00%
PLTR240419P000285002024-04-18 10:32AM EDT28.507.300.000.000.00-5400.00%
PLTR240419P000290002024-04-18 10:56AM EDT29.007.650.000.000.00-100.00%
PLTR240419P000295002024-04-17 3:14PM EDT29.508.150.000.000.00-1100.00%
PLTR240419P000300002024-04-18 10:56AM EDT30.008.650.000.000.00-8200.00%
PLTR240419P000310002024-04-17 9:36AM EDT31.009.050.000.000.00-1900.00%
PLTR240419P000320002024-04-18 10:02AM EDT32.0011.050.000.000.00-1600.00%
PLTR240419P000330002024-04-16 11:38AM EDT33.0011.250.000.000.00-200.00%
PLTR240419P000340002024-04-18 10:51AM EDT34.0012.650.000.000.00-300.00%
PLTR240419P000350002024-04-18 10:08AM EDT35.0014.000.000.000.00-1900.00%
PLTR240419P000360002024-03-18 11:28AM EDT36.0012.2514.6014.800.00-100.00%
PLTR240419P000370002024-04-10 9:47AM EDT37.0014.540.000.000.00-2300.00%
PLTR240419P000380002024-04-18 10:56AM EDT38.0016.650.000.000.00-300.00%
PLTR240419P000390002024-04-18 9:42AM EDT39.0018.250.000.000.00-1700.00%
PLTR240419P000400002024-04-16 11:38AM EDT40.0018.250.000.000.00-500.00%