New Zealand markets close in 4 hours 19 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.27+0.22 (+1.10%)
At close: 04:00PM EST
20.23 -0.04 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR231208C000025002023-11-30 9:30AM EST2.5017.5017.6518.15+17.50--1946.88%
PLTR231208C000050002023-11-30 10:48AM EST5.0014.8015.1015.500.00-114496.88%
PLTR231208C000075002023-11-29 9:58AM EST7.5012.6012.6513.200.00-162474.22%
PLTR231208C000090002023-12-01 1:15PM EST9.0010.9611.1511.40+0.83+8.19%328237.50%
PLTR231208C000100002023-12-01 3:25PM EST10.0010.1510.1010.50+0.11+1.10%1054262.50%
PLTR231208C000105002023-12-01 12:46PM EST10.509.509.6510.00+0.63+7.10%240270.31%
PLTR231208C000110002023-11-29 11:06AM EST11.009.229.159.650.00-113297.66%
PLTR231208C000115002023-12-01 2:37PM EST11.508.908.708.90+0.41+4.83%726214.06%
PLTR231208C000120002023-12-01 12:19PM EST12.007.878.158.70-0.05-0.63%30126271.09%
PLTR231208C000125002023-11-29 12:10PM EST12.507.607.657.950.00-613185.94%
PLTR231208C000130002023-12-01 10:13AM EST13.007.167.207.85+0.27+3.92%138267.97%
PLTR231208C000135002023-12-01 3:32PM EST13.506.736.656.85+6.73-150190.63%
PLTR231208C000140002023-12-01 12:25PM EST14.005.856.206.65-0.15-2.50%419203.91%
PLTR231208C000145002023-12-01 3:31PM EST14.505.745.706.00+0.36+6.69%1366161.72%
PLTR231208C000150002023-12-01 12:52PM EST15.005.055.155.700.00-4164173.05%
PLTR231208C000155002023-12-01 1:11PM EST15.504.514.605.60-0.04-0.88%34149197.27%
PLTR231208C000160002023-12-01 3:40PM EST16.004.214.204.60+0.21+5.25%37268137.11%
PLTR231208C000165002023-12-01 2:27PM EST16.503.733.704.05+0.20+5.67%24433116.41%
PLTR231208C000170002023-12-01 3:28PM EST17.003.253.153.40+0.20+6.56%16727059.38%
PLTR231208C000175002023-12-01 3:56PM EST17.502.802.782.98+0.17+6.46%15235991.41%
PLTR231208C000180002023-12-01 3:59PM EST18.002.322.312.38+0.17+7.91%4341,96170.31%
PLTR231208C000185002023-12-01 3:59PM EST18.501.881.842.12+0.18+10.59%49580881.05%
PLTR231208C000190002023-12-01 3:59PM EST19.001.411.411.45+0.11+8.46%1,2176,23558.79%
PLTR231208C000195002023-12-01 3:59PM EST19.501.041.031.07+0.10+10.64%2,6343,76557.62%
PLTR231208C000200002023-12-01 3:59PM EST20.000.750.730.75+0.08+11.94%9,3728,30057.81%
PLTR231208C000205002023-12-01 3:59PM EST20.500.510.500.52+0.03+6.25%15,0784,20759.38%
PLTR231208C000210002023-12-01 3:59PM EST21.000.350.340.35+0.02+6.06%18,86010,17761.13%
PLTR231208C000215002023-12-01 3:59PM EST21.500.230.230.24+0.02+9.52%6,0647,03963.67%
PLTR231208C000220002023-12-01 3:59PM EST22.000.160.150.16+0.01+6.67%18,6007,72065.63%
PLTR231208C000225002023-12-01 3:59PM EST22.500.110.100.11+0.01+10.00%1,8921,77967.97%
PLTR231208C000230002023-12-01 3:59PM EST23.000.080.070.08+0.01+14.29%1,1222,20671.09%
PLTR231208C000235002023-12-01 3:49PM EST23.500.050.050.06+0.05-3921,10174.61%
PLTR231208C000240002023-12-01 3:59PM EST24.000.050.040.05+0.01+25.00%3111,23579.30%
PLTR231208C000245002023-12-01 3:48PM EST24.500.030.030.04+0.03-88782.81%
PLTR231208C000250002023-12-01 3:49PM EST25.000.030.020.030.00-4153,13284.38%
PLTR231208C000255002023-12-01 3:59PM EST25.500.020.020.03+0.02-388491.41%
PLTR231208C000260002023-12-01 3:49PM EST26.000.010.010.03+0.01-3425993.75%
PLTR231208C000265002023-12-01 3:40PM EST26.500.010.010.02+0.01-2087096.88%
PLTR231208C000300002023-12-01 2:24PM EST30.000.010.000.010.00-501,072118.75%
PLTR231208C000350002023-12-01 1:48PM EST35.000.010.000.010.00-15257156.25%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR231208P000075002023-10-31 8:51AM EST7.500.090.000.000.00-1150.00%
PLTR231208P000090002023-11-02 11:08AM EST9.000.010.000.010.00-1010237.50%
PLTR231208P000100002023-11-06 2:01PM EST10.000.010.000.010.00-6387212.50%
PLTR231208P000105002023-11-29 11:10AM EST10.500.010.000.010.00-134193.75%
PLTR231208P000110002023-11-21 3:38PM EST11.000.010.000.010.00-136181.25%
PLTR231208P000115002023-11-30 1:33PM EST11.500.010.000.010.00-469168.75%
PLTR231208P000120002023-11-30 1:33PM EST12.000.010.000.010.00-4276156.25%
PLTR231208P000125002023-11-30 1:33PM EST12.500.010.000.010.00-6135150.00%
PLTR231208P000130002023-11-30 1:33PM EST13.000.010.000.010.00-2113137.50%
PLTR231208P000135002023-11-28 12:45PM EST13.500.010.000.010.00-651926125.00%
PLTR231208P000140002023-11-28 1:22PM EST14.000.010.000.010.00-82338115.63%
PLTR231208P000145002023-11-27 3:07PM EST14.500.030.000.010.00-2222106.25%
PLTR231208P000150002023-12-01 9:32AM EST15.000.010.000.010.00-153393.75%
PLTR231208P000155002023-12-01 3:42PM EST15.500.010.000.02-0.01-50.00%1,24158993.75%
PLTR231208P000160002023-12-01 3:37PM EST16.000.020.010.02-0.01-33.33%311,21889.06%
PLTR231208P000165002023-12-01 3:36PM EST16.500.020.010.03-0.01-33.33%24566582.81%
PLTR231208P000170002023-12-01 3:59PM EST17.000.030.020.03-0.01-25.00%5861,59875.78%
PLTR231208P000175002023-12-01 3:59PM EST17.500.040.030.04-0.02-33.33%4054,08469.53%
PLTR231208P000180002023-12-01 3:58PM EST18.000.040.040.05-0.03-42.86%6683,03461.72%
PLTR231208P000185002023-12-01 3:58PM EST18.500.080.080.09-0.05-38.46%1,08612,65259.77%
PLTR231208P000190002023-12-01 4:00PM EST19.000.140.140.15-0.08-36.36%5,8426,79056.64%
PLTR231208P000195002023-12-01 3:59PM EST19.500.260.250.27-0.11-29.73%11,0555,92555.47%
PLTR231208P000200002023-12-01 3:59PM EST20.000.450.450.46-0.15-25.00%4,4552,35656.25%
PLTR231208P000205002023-12-01 3:59PM EST20.500.730.720.74-0.18-19.78%9951,53058.40%
PLTR231208P000210002023-12-01 3:54PM EST21.001.101.041.08-0.16-12.70%8833,51259.57%
PLTR231208P000215002023-12-01 3:58PM EST21.501.451.411.61-0.30-17.14%7139769.14%
PLTR231208P000220002023-12-01 3:59PM EST22.002.061.842.05-0.08-3.74%4824074.02%
PLTR231208P000225002023-12-01 10:16AM EST22.502.562.272.35-0.02-0.78%111962.89%
PLTR231208P000230002023-12-01 1:35PM EST23.003.002.632.86-0.10-3.23%304151.56%
PLTR231208P000235002023-11-29 10:10AM EST23.503.653.203.35+3.65--371.48%
PLTR231208P000240002023-12-01 2:37PM EST24.003.853.403.85-0.30-7.23%71299.22%
PLTR231208P000250002023-11-21 12:51PM EST25.004.864.455.000.00-483144.92%
PLTR231208P000255002023-12-01 12:44PM EST25.505.504.905.55+5.50-20162.11%
PLTR231208P000260002023-12-01 12:44PM EST26.006.005.656.05+6.00-10131.64%
PLTR231208P000265002023-12-01 11:21AM EST26.506.706.106.35+6.70-20139.06%
PLTR231208P000300002023-11-29 9:41AM EST30.009.759.509.85+9.75--1185.16%