New Zealand markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.33+0.11 (+0.44%)
At close: 04:00PM EDT
25.38 +0.05 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240705C000150002024-06-17 9:56AM EDT15.008.608.6012.500.00-418258.59%
PLTR240705C000160002024-06-26 1:19PM EDT16.008.107.2511.500.00-726169.53%
PLTR240705C000165002024-06-27 9:36AM EDT16.507.907.6511.000.00-148273.83%
PLTR240705C000170002024-06-28 3:11PM EDT17.008.236.259.90+0.18+2.24%5177401.95%
PLTR240705C000175002024-06-25 9:39AM EDT17.506.506.6510.000.00-35244.92%
PLTR240705C000180002024-06-28 12:18PM EDT18.007.386.159.35+0.68+10.15%112219.14%
PLTR240705C000185002024-06-27 10:14AM EDT18.506.405.508.850.00-418194.14%
PLTR240705C000190002024-06-28 3:26PM EDT19.006.244.408.50-0.01-0.16%658137.50%
PLTR240705C000195002024-06-28 11:22AM EDT19.506.053.756.55+1.00+19.80%2960219.14%
PLTR240705C000200002024-06-28 2:27PM EDT20.005.353.257.500.00-4614896.09%
PLTR240705C000205002024-06-28 2:46PM EDT20.504.793.457.00+0.59+14.05%5435151.95%
PLTR240705C000210002024-06-28 10:01AM EDT21.003.854.156.50+0.02+0.52%1194205.08%
PLTR240705C000215002024-06-28 3:04PM EDT21.503.752.534.95-0.10-2.60%301,228201.95%
PLTR240705C000220002024-06-28 3:45PM EDT22.003.402.664.00+0.10+3.03%137987144.73%
PLTR240705C000225002024-06-28 3:50PM EDT22.502.912.084.75+0.09+3.19%90642123.05%
PLTR240705C000230002024-06-28 3:51PM EDT23.002.392.212.57+0.09+3.91%1901,92475.20%
PLTR240705C000235002024-06-28 3:56PM EDT23.501.891.791.98+0.04+2.16%2001,65953.91%
PLTR240705C000240002024-06-28 3:54PM EDT24.001.441.301.48+0.07+5.11%8663,75943.36%
PLTR240705C000245002024-06-28 3:59PM EDT24.501.020.801.03+0.04+4.08%1,3974,26237.11%
PLTR240705C000250002024-06-28 3:59PM EDT25.000.680.640.67-0.01-1.45%5,3919,48135.06%
PLTR240705C000255002024-06-28 3:59PM EDT25.500.390.380.40-0.06-13.33%10,6586,50634.18%
PLTR240705C000260002024-06-28 3:59PM EDT26.000.220.210.23-0.05-18.52%11,3968,28134.86%
PLTR240705C000265002024-06-28 3:59PM EDT26.500.130.120.13-0.04-23.53%5,0394,53636.13%
PLTR240705C000270002024-06-28 3:57PM EDT27.000.070.060.07-0.03-30.00%3,9454,55237.11%
PLTR240705C000275002024-06-28 3:59PM EDT27.500.040.040.05-0.05-55.56%9982,32241.02%
PLTR240705C000280002024-06-28 3:49PM EDT28.000.040.030.04-0.02-33.33%5992,97645.31%
PLTR240705C000285002024-06-28 2:05PM EDT28.500.030.010.03-0.01-25.00%2963048.83%
PLTR240705C000290002024-06-28 3:59PM EDT29.000.020.020.03-0.02-50.00%4091,26353.13%
PLTR240705C000295002024-06-28 3:52PM EDT29.500.020.020.03-0.01-33.33%12716858.59%
PLTR240705C000300002024-06-28 3:58PM EDT30.000.020.010.020.00-2767,94958.59%
PLTR240705C000310002024-06-28 11:35AM EDT31.000.020.010.020.00-328267.97%
PLTR240705C000320002024-06-28 3:30PM EDT32.000.010.000.020.00-1541,35573.44%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240705P000150002024-06-24 9:32AM EDT15.000.010.000.020.00-121156.25%
PLTR240705P000160002024-06-24 12:32PM EDT16.000.010.000.100.00-310320172.66%
PLTR240705P000165002024-06-24 3:20PM EDT16.500.010.000.030.00-1227135.94%
PLTR240705P000170002024-06-26 3:17PM EDT17.000.020.000.030.00-451128.13%
PLTR240705P000175002024-06-25 12:51PM EDT17.500.010.000.030.00-723118.75%
PLTR240705P000180002024-06-26 2:23PM EDT18.000.020.000.030.00-11192110.94%
PLTR240705P000185002024-06-27 10:29AM EDT18.500.020.000.030.00-1890103.13%
PLTR240705P000190002024-06-28 10:07AM EDT19.000.020.000.01+0.01+100.00%10194481.25%
PLTR240705P000195002024-06-28 3:13PM EDT19.500.010.000.010.00-11632375.00%
PLTR240705P000200002024-06-28 2:15PM EDT20.000.010.000.010.00-26572768.75%
PLTR240705P000205002024-06-28 3:43PM EDT20.500.020.000.02+0.01+100.00%82469168.75%
PLTR240705P000210002024-06-28 3:23PM EDT21.000.010.010.020.00-474,16865.63%
PLTR240705P000215002024-06-28 2:07PM EDT21.500.020.010.02-0.01-33.33%4895658.59%
PLTR240705P000220002024-06-28 3:42PM EDT22.000.030.020.03+0.01+50.00%662,61456.25%
PLTR240705P000225002024-06-28 3:41PM EDT22.500.020.020.03-0.02-50.00%2502,77950.00%
PLTR240705P000230002024-06-28 3:56PM EDT23.000.040.030.05-0.01-20.00%1,2082,55047.66%
PLTR240705P000235002024-06-28 3:49PM EDT23.500.050.040.06-0.02-28.57%7683,36741.02%
PLTR240705P000240002024-06-28 3:59PM EDT24.000.080.070.09-0.06-42.86%3,9303,94936.33%
PLTR240705P000245002024-06-28 3:59PM EDT24.500.150.150.16-0.11-42.31%7,3075,07333.40%
PLTR240705P000250002024-06-28 3:59PM EDT25.000.300.300.31-0.12-28.57%8,6924,44932.81%
PLTR240705P000255002024-06-28 3:59PM EDT25.500.560.540.56-0.14-20.00%2,9121,79633.50%
PLTR240705P000260002024-06-28 3:38PM EDT26.000.840.691.05-0.16-16.00%70393546.68%
PLTR240705P000265002024-06-28 3:52PM EDT26.501.271.091.51-0.21-14.19%16430655.27%
PLTR240705P000270002024-06-28 3:38PM EDT27.001.821.701.82-0.02-1.09%6617047.27%
PLTR240705P000275002024-06-28 2:49PM EDT27.502.292.082.38-0.06-2.55%225962.50%
PLTR240705P000280002024-06-28 9:43AM EDT28.002.672.492.89-0.38-12.46%203072.07%
PLTR240705P000285002024-06-28 12:34PM EDT28.503.302.395.30+0.02+0.61%11124.22%
PLTR240705P000295002024-06-21 9:45AM EDT29.505.203.955.250.00-30118.95%
PLTR240705P000300002024-06-28 11:20AM EDT30.004.553.455.90-1.05-18.75%1350.00%
PLTR240705P000310002024-06-28 1:15PM EDT31.005.804.457.80-0.05-0.85%62144.14%
PLTR240705P000320002024-06-28 12:15PM EDT32.006.765.458.65-1.04-13.33%155149.41%