New Zealand markets close in 1 hour 25 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.71+0.12 (+0.56%)
At close: 04:00PM EDT
22.24 +0.53 (+2.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240426C000150002024-04-25 12:48PM EDT2024-04-266.406.657.75-0.19-2.88%358678.91%
PLTR240503C000150002024-04-25 10:16AM EDT2024-05-036.476.407.05-0.13-1.97%4130114.06%
PLTR240510C000150002024-04-25 1:02PM EDT2024-05-106.556.756.85-0.08-1.21%3670112.50%
PLTR240517C000150002024-04-25 2:22PM EDT2024-05-176.706.756.85+0.01+0.15%51,28992.97%
PLTR240524C000150002024-04-25 2:28PM EDT2024-05-246.676.806.90+0.12+1.83%540089.06%
PLTR240531C000150002024-04-25 2:53PM EDT2024-05-316.706.807.95-0.47-6.56%513125.98%
PLTR240621C000150002024-04-25 2:18PM EDT2024-06-216.906.958.05-0.50-6.76%213,460106.84%
PLTR240719C000150002024-04-23 2:17PM EDT2024-07-197.207.057.300.00-148972.36%
PLTR240816C000150002024-04-25 10:06AM EDT2024-08-167.277.407.50-0.18-2.42%285374.02%
PLTR240920C000150002024-04-25 3:31PM EDT2024-09-207.657.607.70+0.05+0.66%21,69971.09%
PLTR241018C000150002024-04-25 12:08PM EDT2024-10-187.607.757.85-0.23-2.94%1165169.43%
PLTR241115C000150002024-04-25 1:36PM EDT2024-11-157.958.008.25-0.23-2.81%48072.61%
PLTR241220C000150002024-04-24 10:24AM EDT2024-12-207.718.208.30-0.84-9.82%255269.82%
PLTR250117C000150002024-04-25 3:52PM EDT2025-01-178.328.358.45+0.17+2.09%6919,85069.19%
PLTR250321C000150002024-04-25 12:34PM EDT2025-03-218.608.758.85-0.60-6.52%1052469.53%
PLTR250620C000150002024-04-25 12:54PM EDT2025-06-209.109.309.40-0.25-2.67%293,11470.26%
PLTR260116C000150002024-04-25 3:26PM EDT2026-01-1610.4010.3510.50+0.12+1.17%198,69471.07%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240426P000150002024-04-23 9:42AM EDT2024-04-260.010.000.210.00-160450.00%
PLTR240503P000150002024-04-23 2:36PM EDT2024-05-030.010.000.010.00-1431096.88%
PLTR240510P000150002024-04-25 3:54PM EDT2024-05-100.050.050.06+0.01+25.00%68475102.34%
PLTR240517P000150002024-04-25 2:36PM EDT2024-05-170.070.060.070.00-6015,72687.11%
PLTR240524P000150002024-04-25 3:54PM EDT2024-05-240.100.080.09+0.01+11.11%1312479.69%
PLTR240531P000150002024-04-25 3:36PM EDT2024-05-310.110.040.130.00-762771.68%
PLTR240621P000150002024-04-25 1:15PM EDT2024-06-210.170.150.170.00-3918,15665.43%
PLTR240719P000150002024-04-25 10:24AM EDT2024-07-190.280.240.27+0.03+12.00%127,43060.45%
PLTR240816P000150002024-04-24 3:17PM EDT2024-08-160.490.460.490.00-211,99463.28%
PLTR240920P000150002024-04-24 2:28PM EDT2024-09-200.590.570.590.00-84,80259.18%
PLTR241018P000150002024-04-25 11:28AM EDT2024-10-180.700.660.69+0.01+1.45%63,61557.32%
PLTR241115P000150002024-04-24 11:16AM EDT2024-11-150.970.880.91+0.08+8.99%2054059.38%
PLTR241220P000150002024-04-25 3:50PM EDT2024-12-201.021.001.03-0.01-0.97%711,61257.81%
PLTR250117P000150002024-04-25 3:25PM EDT2025-01-171.091.081.110.00-826,84756.49%
PLTR250321P000150002024-04-24 1:32PM EDT2025-03-211.371.141.390.00-107954.20%
PLTR250620P000150002024-04-25 10:18AM EDT2025-06-201.731.711.75-0.02-1.14%611,09555.79%
PLTR260116P000150002024-04-25 11:54AM EDT2026-01-162.492.402.45+0.01+0.40%183,10254.66%