New Zealand markets close in 1 hour 34 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.65-0.02 (-0.09%)
At close: 04:00PM EDT
21.73 +0.08 (+0.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240517C000200002024-05-16 3:57PM EDT2024-05-171.721.651.70+0.02+1.18%4,47710,13795.31%
PLTR240524C000200002024-05-16 3:58PM EDT2024-05-241.771.711.79+0.01+0.57%2401,47253.91%
PLTR240531C000200002024-05-16 3:57PM EDT2024-05-311.871.661.87+0.07+3.89%1711,78046.58%
PLTR240607C000200002024-05-16 2:58PM EDT2024-06-072.111.801.99+0.24+12.83%1901,62246.29%
PLTR240614C000200002024-05-16 11:11AM EDT2024-06-142.152.012.27+0.14+6.97%2017054.69%
PLTR240621C000200002024-05-16 3:55PM EDT2024-06-212.202.122.19+0.02+0.92%20114,55645.51%
PLTR240628C000200002024-05-16 11:27AM EDT2024-06-282.352.222.31+0.15+6.82%520546.48%
PLTR240719C000200002024-05-16 3:57PM EDT2024-07-192.592.522.590.00-7714,07747.07%
PLTR240816C000200002024-05-16 2:01PM EDT2024-08-163.413.253.35+0.11+3.33%784,73857.37%
PLTR240920C000200002024-05-16 3:22PM EDT2024-09-203.703.603.65+0.08+2.21%1898,51655.81%
PLTR241018C000200002024-05-16 1:34PM EDT2024-10-184.003.853.90+0.10+2.56%1172,38955.32%
PLTR241115C000200002024-05-16 3:46PM EDT2024-11-154.464.304.45+0.21+4.94%142,21959.77%
PLTR241220C000200002024-05-16 3:36PM EDT2024-12-204.754.604.70+0.15+3.26%1055,45559.23%
PLTR250117C000200002024-05-16 3:57PM EDT2025-01-174.904.854.90+0.10+2.08%64729,85059.18%
PLTR250321C000200002024-05-16 3:12PM EDT2025-03-215.555.405.55+0.20+3.74%12079461.04%
PLTR250620C000200002024-05-16 2:36PM EDT2025-06-206.236.156.25+0.08+1.30%666,93762.45%
PLTR260116C000200002024-05-16 3:43PM EDT2026-01-167.517.457.60+0.04+0.54%64215,59363.87%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240517P000200002024-05-16 3:59PM EDT2024-05-170.010.010.02-0.01-50.00%1,90224,53585.94%
PLTR240524P000200002024-05-16 3:46PM EDT2024-05-240.060.050.06-0.02-25.00%5605,34041.80%
PLTR240531P000200002024-05-16 3:55PM EDT2024-05-310.110.100.12-0.03-21.43%9494,23337.31%
PLTR240607P000200002024-05-16 3:59PM EDT2024-06-070.200.190.22-0.03-13.04%2053,78538.48%
PLTR240614P000200002024-05-16 3:59PM EDT2024-06-140.320.300.330.00-3531,93039.84%
PLTR240621P000200002024-05-16 3:59PM EDT2024-06-210.370.370.38-0.03-7.50%65123,13038.18%
PLTR240628P000200002024-05-16 3:47PM EDT2024-06-280.440.450.48-0.05-10.20%15149139.16%
PLTR240719P000200002024-05-16 3:54PM EDT2024-07-190.680.680.71-0.05-6.85%1,57711,30239.75%
PLTR240816P000200002024-05-16 3:57PM EDT2024-08-161.331.311.350.00-12210,30549.81%
PLTR240920P000200002024-05-16 3:53PM EDT2024-09-201.541.551.58-0.06-3.75%248,82147.36%
PLTR241018P000200002024-05-16 1:49PM EDT2024-10-181.711.731.77-0.07-3.93%172,34246.56%
PLTR241115P000200002024-05-16 3:53PM EDT2024-11-152.152.152.33-0.04-1.83%442,18651.20%
PLTR241220P000200002024-05-16 1:37PM EDT2024-12-202.262.332.43-0.11-4.64%777,37650.00%
PLTR250117P000200002024-05-16 3:55PM EDT2025-01-172.482.472.50-0.06-2.36%16017,12748.12%
PLTR250321P000200002024-05-15 2:18PM EDT2025-03-212.842.843.00-0.14-4.70%23,55849.76%
PLTR250620P000200002024-05-16 3:42PM EDT2025-06-203.393.353.45-0.01-0.29%754,61549.15%
PLTR260116P000200002024-05-16 12:25PM EDT2026-01-164.253.754.25-0.08-1.85%157,99647.63%