Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231208C00002500 | 2023-11-30 9:30AM EST | 2.50 | 17.50 | 17.65 | 18.15 | +17.50 | - | - | 1 | 946.88% |
| PLTR231208C00005000 | 2023-11-30 10:48AM EST | 5.00 | 14.80 | 15.10 | 15.50 | 0.00 | - | 1 | 14 | 496.88% |
| PLTR231208C00007500 | 2023-11-29 9:58AM EST | 7.50 | 12.60 | 12.65 | 13.20 | 0.00 | - | 1 | 62 | 474.22% |
| PLTR231208C00009000 | 2023-12-01 1:15PM EST | 9.00 | 10.96 | 11.15 | 11.40 | +0.83 | +8.19% | 3 | 28 | 237.50% |
| PLTR231208C00010000 | 2023-12-01 3:25PM EST | 10.00 | 10.15 | 10.10 | 10.50 | +0.11 | +1.10% | 10 | 54 | 262.50% |
| PLTR231208C00010500 | 2023-12-01 12:46PM EST | 10.50 | 9.50 | 9.65 | 10.00 | +0.63 | +7.10% | 2 | 40 | 270.31% |
| PLTR231208C00011000 | 2023-11-29 11:06AM EST | 11.00 | 9.22 | 9.15 | 9.65 | 0.00 | - | 1 | 13 | 297.66% |
| PLTR231208C00011500 | 2023-12-01 2:37PM EST | 11.50 | 8.90 | 8.70 | 8.90 | +0.41 | +4.83% | 7 | 26 | 214.06% |
| PLTR231208C00012000 | 2023-12-01 12:19PM EST | 12.00 | 7.87 | 8.15 | 8.70 | -0.05 | -0.63% | 30 | 126 | 271.09% |
| PLTR231208C00012500 | 2023-11-29 12:10PM EST | 12.50 | 7.60 | 7.65 | 7.95 | 0.00 | - | 6 | 13 | 185.94% |
| PLTR231208C00013000 | 2023-12-01 10:13AM EST | 13.00 | 7.16 | 7.20 | 7.85 | +0.27 | +3.92% | 1 | 38 | 267.97% |
| PLTR231208C00013500 | 2023-12-01 3:32PM EST | 13.50 | 6.73 | 6.65 | 6.85 | +6.73 | - | 15 | 0 | 190.63% |
| PLTR231208C00014000 | 2023-12-01 12:25PM EST | 14.00 | 5.85 | 6.20 | 6.65 | -0.15 | -2.50% | 4 | 19 | 203.91% |
| PLTR231208C00014500 | 2023-12-01 3:31PM EST | 14.50 | 5.74 | 5.70 | 6.00 | +0.36 | +6.69% | 13 | 66 | 161.72% |
| PLTR231208C00015000 | 2023-12-01 12:52PM EST | 15.00 | 5.05 | 5.15 | 5.70 | 0.00 | - | 4 | 164 | 173.05% |
| PLTR231208C00015500 | 2023-12-01 1:11PM EST | 15.50 | 4.51 | 4.60 | 5.60 | -0.04 | -0.88% | 34 | 149 | 197.27% |
| PLTR231208C00016000 | 2023-12-01 3:40PM EST | 16.00 | 4.21 | 4.20 | 4.60 | +0.21 | +5.25% | 37 | 268 | 137.11% |
| PLTR231208C00016500 | 2023-12-01 2:27PM EST | 16.50 | 3.73 | 3.70 | 4.05 | +0.20 | +5.67% | 24 | 433 | 116.41% |
| PLTR231208C00017000 | 2023-12-01 3:28PM EST | 17.00 | 3.25 | 3.15 | 3.40 | +0.20 | +6.56% | 167 | 270 | 59.38% |
| PLTR231208C00017500 | 2023-12-01 3:56PM EST | 17.50 | 2.80 | 2.78 | 2.98 | +0.17 | +6.46% | 152 | 359 | 91.41% |
| PLTR231208C00018000 | 2023-12-01 3:59PM EST | 18.00 | 2.32 | 2.31 | 2.38 | +0.17 | +7.91% | 434 | 1,961 | 70.31% |
| PLTR231208C00018500 | 2023-12-01 3:59PM EST | 18.50 | 1.88 | 1.84 | 2.12 | +0.18 | +10.59% | 495 | 808 | 81.05% |
| PLTR231208C00019000 | 2023-12-01 3:59PM EST | 19.00 | 1.41 | 1.41 | 1.45 | +0.11 | +8.46% | 1,217 | 6,235 | 58.79% |
| PLTR231208C00019500 | 2023-12-01 3:59PM EST | 19.50 | 1.04 | 1.03 | 1.07 | +0.10 | +10.64% | 2,634 | 3,765 | 57.62% |
| PLTR231208C00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.75 | 0.73 | 0.75 | +0.08 | +11.94% | 9,372 | 8,300 | 57.81% |
| PLTR231208C00020500 | 2023-12-01 3:59PM EST | 20.50 | 0.51 | 0.50 | 0.52 | +0.03 | +6.25% | 15,078 | 4,207 | 59.38% |
| PLTR231208C00021000 | 2023-12-01 3:59PM EST | 21.00 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 18,860 | 10,177 | 61.13% |
| PLTR231208C00021500 | 2023-12-01 3:59PM EST | 21.50 | 0.23 | 0.23 | 0.24 | +0.02 | +9.52% | 6,064 | 7,039 | 63.67% |
| PLTR231208C00022000 | 2023-12-01 3:59PM EST | 22.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 18,600 | 7,720 | 65.63% |
| PLTR231208C00022500 | 2023-12-01 3:59PM EST | 22.50 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 1,892 | 1,779 | 67.97% |
| PLTR231208C00023000 | 2023-12-01 3:59PM EST | 23.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,122 | 2,206 | 71.09% |
| PLTR231208C00023500 | 2023-12-01 3:49PM EST | 23.50 | 0.05 | 0.05 | 0.06 | +0.05 | - | 392 | 1,101 | 74.61% |
| PLTR231208C00024000 | 2023-12-01 3:59PM EST | 24.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 311 | 1,235 | 79.30% |
| PLTR231208C00024500 | 2023-12-01 3:48PM EST | 24.50 | 0.03 | 0.03 | 0.04 | +0.03 | - | 8 | 87 | 82.81% |
| PLTR231208C00025000 | 2023-12-01 3:49PM EST | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 415 | 3,132 | 84.38% |
| PLTR231208C00025500 | 2023-12-01 3:59PM EST | 25.50 | 0.02 | 0.02 | 0.03 | +0.02 | - | 38 | 84 | 91.41% |
| PLTR231208C00026000 | 2023-12-01 3:49PM EST | 26.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 34 | 259 | 93.75% |
| PLTR231208C00026500 | 2023-12-01 3:40PM EST | 26.50 | 0.01 | 0.01 | 0.02 | +0.01 | - | 208 | 70 | 96.88% |
| PLTR231208C00030000 | 2023-12-01 2:24PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,072 | 118.75% |
| PLTR231208C00035000 | 2023-12-01 1:48PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 257 | 156.25% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231208P00007500 | 2023-10-31 8:51AM EST | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PLTR231208P00009000 | 2023-11-02 11:08AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 237.50% |
| PLTR231208P00010000 | 2023-11-06 2:01PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 87 | 212.50% |
| PLTR231208P00010500 | 2023-11-29 11:10AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 193.75% |
| PLTR231208P00011000 | 2023-11-21 3:38PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 181.25% |
| PLTR231208P00011500 | 2023-11-30 1:33PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 69 | 168.75% |
| PLTR231208P00012000 | 2023-11-30 1:33PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 156.25% |
| PLTR231208P00012500 | 2023-11-30 1:33PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 135 | 150.00% |
| PLTR231208P00013000 | 2023-11-30 1:33PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 137.50% |
| PLTR231208P00013500 | 2023-11-28 12:45PM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 926 | 125.00% |
| PLTR231208P00014000 | 2023-11-28 1:22PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 338 | 115.63% |
| PLTR231208P00014500 | 2023-11-27 3:07PM EST | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 106.25% |
| PLTR231208P00015000 | 2023-12-01 9:32AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 533 | 93.75% |
| PLTR231208P00015500 | 2023-12-01 3:42PM EST | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,241 | 589 | 93.75% |
| PLTR231208P00016000 | 2023-12-01 3:37PM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 1,218 | 89.06% |
| PLTR231208P00016500 | 2023-12-01 3:36PM EST | 16.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 245 | 665 | 82.81% |
| PLTR231208P00017000 | 2023-12-01 3:59PM EST | 17.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 586 | 1,598 | 75.78% |
| PLTR231208P00017500 | 2023-12-01 3:59PM EST | 17.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 405 | 4,084 | 69.53% |
| PLTR231208P00018000 | 2023-12-01 3:58PM EST | 18.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 668 | 3,034 | 61.72% |
| PLTR231208P00018500 | 2023-12-01 3:58PM EST | 18.50 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1,086 | 12,652 | 59.77% |
| PLTR231208P00019000 | 2023-12-01 4:00PM EST | 19.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 5,842 | 6,790 | 56.64% |
| PLTR231208P00019500 | 2023-12-01 3:59PM EST | 19.50 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 11,055 | 5,925 | 55.47% |
| PLTR231208P00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.45 | 0.45 | 0.46 | -0.15 | -25.00% | 4,455 | 2,356 | 56.25% |
| PLTR231208P00020500 | 2023-12-01 3:59PM EST | 20.50 | 0.73 | 0.72 | 0.74 | -0.18 | -19.78% | 995 | 1,530 | 58.40% |
| PLTR231208P00021000 | 2023-12-01 3:54PM EST | 21.00 | 1.10 | 1.04 | 1.08 | -0.16 | -12.70% | 883 | 3,512 | 59.57% |
| PLTR231208P00021500 | 2023-12-01 3:58PM EST | 21.50 | 1.45 | 1.41 | 1.61 | -0.30 | -17.14% | 71 | 397 | 69.14% |
| PLTR231208P00022000 | 2023-12-01 3:59PM EST | 22.00 | 2.06 | 1.84 | 2.05 | -0.08 | -3.74% | 48 | 240 | 74.02% |
| PLTR231208P00022500 | 2023-12-01 10:16AM EST | 22.50 | 2.56 | 2.27 | 2.35 | -0.02 | -0.78% | 1 | 119 | 62.89% |
| PLTR231208P00023000 | 2023-12-01 1:35PM EST | 23.00 | 3.00 | 2.63 | 2.86 | -0.10 | -3.23% | 30 | 41 | 51.56% |
| PLTR231208P00023500 | 2023-11-29 10:10AM EST | 23.50 | 3.65 | 3.20 | 3.35 | +3.65 | - | - | 3 | 71.48% |
| PLTR231208P00024000 | 2023-12-01 2:37PM EST | 24.00 | 3.85 | 3.40 | 3.85 | -0.30 | -7.23% | 7 | 12 | 99.22% |
| PLTR231208P00025000 | 2023-11-21 12:51PM EST | 25.00 | 4.86 | 4.45 | 5.00 | 0.00 | - | 48 | 3 | 144.92% |
| PLTR231208P00025500 | 2023-12-01 12:44PM EST | 25.50 | 5.50 | 4.90 | 5.55 | +5.50 | - | 2 | 0 | 162.11% |
| PLTR231208P00026000 | 2023-12-01 12:44PM EST | 26.00 | 6.00 | 5.65 | 6.05 | +6.00 | - | 1 | 0 | 131.64% |
| PLTR231208P00026500 | 2023-12-01 11:21AM EST | 26.50 | 6.70 | 6.10 | 6.35 | +6.70 | - | 2 | 0 | 139.06% |
| PLTR231208P00030000 | 2023-11-29 9:41AM EST | 30.00 | 9.75 | 9.50 | 9.85 | +9.75 | - | - | 1 | 185.16% |
© 2023 Yahoo. All rights reserved.