New Zealand markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.60-0.54 (-2.55%)
At close: 04:00PM EDT
20.54 -0.06 (-0.29%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Strike:21.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240510C000210002024-05-10 3:46PM EDT2024-05-100.010.000.01-0.28-96.55%25,20719,69825.78%
PLTR240517C000210002024-05-10 3:59PM EDT2024-05-170.300.280.30-0.30-50.00%17,72612,09838.48%
PLTR240524C000210002024-05-10 3:59PM EDT2024-05-240.500.470.50-0.35-41.18%1,7861,25940.53%
PLTR240531C000210002024-05-10 3:59PM EDT2024-05-310.640.610.63-0.26-28.89%1,6841,16940.04%
PLTR240607C000210002024-05-10 3:57PM EDT2024-06-070.790.740.78-0.29-26.85%8661,06341.36%
PLTR240614C000210002024-05-10 3:59PM EDT2024-06-140.920.880.92-0.36-28.12%34234742.58%
PLTR240621C000210002024-05-10 3:58PM EDT2024-06-211.031.001.01-0.29-21.97%6,4837,76342.14%
PLTR240628C000210002024-05-10 3:32PM EDT2024-06-281.111.101.15-0.39-26.00%36244943.70%
PLTR240719C000210002024-05-10 3:59PM EDT2024-07-191.441.421.45-0.32-18.18%2,2315,96944.92%
PLTR240816C000210002024-05-10 3:51PM EDT2024-08-162.192.172.23-0.30-12.05%5372,76555.62%
PLTR240920C000210002024-05-10 3:54PM EDT2024-09-202.552.502.54-0.32-11.15%2,2941,39354.25%
PLTR241018C000210002024-05-10 3:55PM EDT2024-10-182.822.623.00-0.35-11.04%1862,26854.66%
PLTR241115C000210002024-05-10 2:33PM EDT2024-11-153.293.253.35-0.36-9.86%10574158.84%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240510P000210002024-05-10 3:59PM EDT2024-05-100.370.380.55+0.23+164.29%17,96223,36071.09%
PLTR240517P000210002024-05-10 3:59PM EDT2024-05-170.650.640.66+0.24+58.54%9,06220,54835.16%
PLTR240524P000210002024-05-10 3:59PM EDT2024-05-240.830.810.85+0.23+38.33%1,5002,86337.50%
PLTR240531P000210002024-05-10 3:59PM EDT2024-05-310.950.930.97+0.28+41.79%5452,43437.01%
PLTR240607P000210002024-05-10 3:49PM EDT2024-06-071.091.041.06+0.30+37.97%5791,37836.13%
PLTR240614P000210002024-05-10 3:00PM EDT2024-06-141.231.141.20+0.28+29.47%32767537.89%
PLTR240621P000210002024-05-10 3:59PM EDT2024-06-211.251.251.28+0.22+21.36%1,43211,23437.50%
PLTR240628P000210002024-05-10 2:16PM EDT2024-06-281.361.311.38+0.23+20.35%23511338.09%
PLTR240719P000210002024-05-10 3:54PM EDT2024-07-191.591.581.62+0.22+16.06%2,0794,84238.62%
PLTR240816P000210002024-05-10 3:47PM EDT2024-08-162.292.222.28+0.29+14.50%1,1948,00848.15%
PLTR240920P000210002024-05-10 1:39PM EDT2024-09-202.512.492.52+0.24+10.57%1,5514,76946.19%
PLTR241018P000210002024-05-10 3:07PM EDT2024-10-182.722.652.71+0.32+13.33%601,14145.51%
PLTR241115P000210002024-05-10 11:27AM EDT2024-11-153.153.053.15+0.32+11.31%25797549.46%