UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,310.70 -0.30 (-0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,991.47 +1,260.32 (+2.76%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-05-02 12:19PM EDT | 200.00 | 92.10 | 91.00 | 99.55 | +6.10 | +7.09% | 4 | 5 | 434.08% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 71.00 | 79.50 | 0.00 | - | 1 | 2 | 349.71% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 51.15 | 58.90 | 0.00 | - | 1 | 2 | 258.11% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 46.15 | 54.45 | 0.00 | - | 4 | 2 | 251.42% |
| PANW240503C00247500 | 2024-05-01 9:37AM EDT | 247.50 | 42.00 | 43.45 | 51.95 | 0.00 | - | 1 | 1 | 241.94% |
| PANW240503C00250000 | 2024-05-02 12:08PM EDT | 250.00 | 40.69 | 41.00 | 49.25 | +0.77 | +1.93% | 2 | 12 | 228.47% |
| PANW240503C00252500 | 2024-05-02 3:49PM EDT | 252.50 | 42.40 | 38.45 | 47.00 | +9.47 | +28.76% | 2 | 3 | 224.05% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 36.25 | 43.95 | 0.00 | - | - | 2 | 203.93% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 33.55 | 41.80 | 0.00 | - | - | 5 | 201.42% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 32.75 | 39.40 | 0.00 | - | 3 | 125 | 117.14% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 28.55 | 37.00 | 0.00 | - | 2 | 5 | 186.23% |
| PANW240503C00265000 | 2024-05-02 12:23PM EDT | 265.00 | 28.00 | 26.15 | 35.65 | +3.05 | +12.22% | 5 | 93 | 97.12% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 23.80 | 32.45 | 0.00 | - | 1 | 3 | 78.91% |
| PANW240503C00270000 | 2024-05-02 12:04PM EDT | 270.00 | 22.37 | 23.35 | 30.00 | +2.49 | +12.53% | 5 | 125 | 105.03% |
| PANW240503C00272500 | 2024-05-01 11:23AM EDT | 272.50 | 15.48 | 20.45 | 27.60 | 0.00 | - | 3 | 746 | 93.85% |
| PANW240503C00275000 | 2024-05-02 2:50PM EDT | 275.00 | 20.50 | 17.80 | 25.15 | +2.70 | +15.17% | 7 | 293 | 85.06% |
| PANW240503C00277500 | 2024-05-02 10:49AM EDT | 277.50 | 13.85 | 16.95 | 22.80 | -0.05 | -0.36% | 7 | 127 | 94.63% |
| PANW240503C00280000 | 2024-05-02 3:54PM EDT | 280.00 | 16.35 | 15.70 | 17.30 | +4.80 | +41.56% | 362 | 847 | 70.07% |
| PANW240503C00282500 | 2024-05-02 3:51PM EDT | 282.50 | 13.63 | 13.65 | 15.15 | +1.13 | +9.04% | 15 | 299 | 69.21% |
| PANW240503C00285000 | 2024-05-02 3:56PM EDT | 285.00 | 12.22 | 11.75 | 13.00 | +5.37 | +78.39% | 135 | 448 | 67.87% |
| PANW240503C00287500 | 2024-05-02 2:31PM EDT | 287.50 | 10.20 | 8.90 | 10.60 | +4.65 | +83.78% | 205 | 338 | 56.64% |
| PANW240503C00290000 | 2024-05-02 3:49PM EDT | 290.00 | 8.16 | 8.35 | 8.70 | +3.58 | +78.17% | 1,114 | 3,682 | 63.16% |
| PANW240503C00292500 | 2024-05-02 3:54PM EDT | 292.50 | 6.90 | 6.80 | 7.10 | +3.50 | +102.94% | 180 | 568 | 62.50% |
| PANW240503C00295000 | 2024-05-02 3:59PM EDT | 295.00 | 5.50 | 5.45 | 5.65 | +2.90 | +111.54% | 1,099 | 989 | 61.82% |
| PANW240503C00297500 | 2024-05-02 3:59PM EDT | 297.50 | 4.30 | 4.25 | 4.50 | +2.20 | +104.76% | 335 | 1,180 | 61.65% |
| PANW240503C00300000 | 2024-05-02 3:59PM EDT | 300.00 | 3.30 | 3.25 | 3.50 | +1.80 | +120.00% | 3,375 | 2,309 | 61.38% |
| PANW240503C00302500 | 2024-05-02 3:58PM EDT | 302.50 | 2.44 | 1.97 | 2.95 | +1.34 | +121.82% | 343 | 637 | 59.96% |
| PANW240503C00305000 | 2024-05-02 3:57PM EDT | 305.00 | 1.89 | 1.50 | 1.87 | +1.04 | +122.35% | 958 | 1,064 | 57.98% |
| PANW240503C00307500 | 2024-05-02 3:56PM EDT | 307.50 | 1.33 | 1.09 | 1.84 | +0.69 | +107.81% | 368 | 313 | 62.43% |
| PANW240503C00310000 | 2024-05-02 3:57PM EDT | 310.00 | 1.20 | 0.75 | 1.00 | +0.65 | +118.18% | 844 | 1,946 | 58.74% |
| PANW240503C00312500 | 2024-05-02 3:59PM EDT | 312.50 | 0.57 | 0.31 | 0.71 | +0.22 | +62.86% | 1,191 | 346 | 56.30% |
| PANW240503C00315000 | 2024-05-02 3:59PM EDT | 315.00 | 0.38 | 0.38 | 0.50 | +0.16 | +72.73% | 1,895 | 539 | 59.96% |
| PANW240503C00317500 | 2024-05-02 3:52PM EDT | 317.50 | 0.34 | 0.02 | 0.65 | +0.17 | +100.00% | 34 | 275 | 61.62% |
| PANW240503C00320000 | 2024-05-02 3:59PM EDT | 320.00 | 0.25 | 0.22 | 0.30 | +0.10 | +66.67% | 1,316 | 792 | 63.57% |
| PANW240503C00322500 | 2024-05-02 3:59PM EDT | 322.50 | 0.18 | 0.08 | 0.40 | +0.04 | +28.57% | 7 | 904 | 67.38% |
| PANW240503C00325000 | 2024-05-02 2:22PM EDT | 325.00 | 0.08 | 0.05 | 0.19 | +0.01 | +14.29% | 92 | 437 | 64.26% |
| PANW240503C00327500 | 2024-05-02 3:46PM EDT | 327.50 | 0.08 | 0.04 | 0.14 | -0.05 | -38.46% | 2 | 426 | 65.63% |
| PANW240503C00330000 | 2024-05-02 3:39PM EDT | 330.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 84 | 478 | 67.19% |
| PANW240503C00332500 | 2024-05-02 10:36AM EDT | 332.50 | 0.06 | 0.02 | 0.24 | 0.00 | - | 5 | 98 | 77.73% |
| PANW240503C00335000 | 2024-05-02 12:27PM EDT | 335.00 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 5 | 105 | 76.37% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.01 | 0.72 | 0.00 | - | 1 | 22 | 101.86% |
| PANW240503C00340000 | 2024-05-02 1:24PM EDT | 340.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 2 | 297 | 75.78% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.01 | 0.52 | 0.00 | - | 11 | 12 | 104.79% |
| PANW240503C00345000 | 2024-05-01 11:09AM EDT | 345.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 205 | 94.92% |
| PANW240503C00347500 | 2024-05-01 10:00AM EDT | 347.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 228 | 111.72% |
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 350.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 158 | 117.19% |
| PANW240503C00352500 | 2024-05-02 10:15AM EDT | 352.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 11 | 84 | 89.84% |
| PANW240503C00355000 | 2024-05-01 12:09PM EDT | 355.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 34 | 101.17% |
| PANW240503C00360000 | 2024-05-02 3:23PM EDT | 360.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 6 | 97 | 106.64% |
| PANW240503C00365000 | 2024-05-02 3:23PM EDT | 365.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 81 | 140.23% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 110.94% |
| PANW240503C00375000 | 2024-05-01 10:39AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 188 | 117.19% |
| PANW240503C00380000 | 2024-05-01 2:30PM EDT | 380.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 162.21% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 2 | 152.34% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 182 | 132.81% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 154.69% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 143.75% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 179.30% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 167.19% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 315.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 269.92% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 153.13% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | - | 4 | 289.45% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 134 | 154.69% |
| PANW240503P00220000 | 2024-05-02 10:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 125.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 157.42% |
| PANW240503P00230000 | 2024-05-01 11:11AM EDT | 230.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 134.38% |
| PANW240503P00235000 | 2024-05-02 1:19PM EDT | 235.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 74 | 119.14% |
| PANW240503P00237500 | 2024-05-02 1:14PM EDT | 237.50 | 0.02 | 0.00 | 1.26 | -0.08 | -80.00% | 35 | 41 | 173.73% |
| PANW240503P00240000 | 2024-05-02 1:19PM EDT | 240.00 | 0.11 | 0.00 | 0.11 | +0.04 | +57.14% | 1 | 386 | 114.84% |
| PANW240503P00242500 | 2024-05-02 2:11PM EDT | 242.50 | 0.02 | 0.00 | 0.32 | -0.02 | -50.00% | 43 | 48 | 126.56% |
| PANW240503P00245000 | 2024-05-02 3:48PM EDT | 245.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 109 | 287 | 97.66% |
| PANW240503P00247500 | 2024-05-02 10:01AM EDT | 247.50 | 0.05 | 0.02 | 0.18 | -0.07 | -58.33% | 2 | 88 | 107.62% |
| PANW240503P00250000 | 2024-05-02 3:49PM EDT | 250.00 | 0.03 | 0.02 | 0.09 | -0.04 | -57.14% | 19 | 510 | 94.53% |
| PANW240503P00252500 | 2024-05-02 3:46PM EDT | 252.50 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 4 | 134 | 90.63% |
| PANW240503P00255000 | 2024-05-02 1:24PM EDT | 255.00 | 0.10 | 0.03 | 0.13 | +0.03 | +42.86% | 44 | 621 | 88.67% |
| PANW240503P00257500 | 2024-05-02 3:26PM EDT | 257.50 | 0.11 | 0.05 | 0.27 | +0.04 | +57.14% | 11 | 302 | 92.58% |
| PANW240503P00260000 | 2024-05-02 3:28PM EDT | 260.00 | 0.10 | 0.05 | 0.17 | -0.06 | -37.50% | 23 | 625 | 82.03% |
| PANW240503P00262500 | 2024-05-02 2:52PM EDT | 262.50 | 0.16 | 0.07 | 0.18 | -0.06 | -27.27% | 52 | 757 | 78.32% |
| PANW240503P00265000 | 2024-05-02 3:48PM EDT | 265.00 | 0.18 | 0.08 | 0.23 | -0.15 | -45.45% | 141 | 1,040 | 75.39% |
| PANW240503P00267500 | 2024-05-02 3:55PM EDT | 267.50 | 0.16 | 0.17 | 0.27 | -0.29 | -64.44% | 21 | 195 | 74.22% |
| PANW240503P00270000 | 2024-05-02 3:53PM EDT | 270.00 | 0.35 | 0.19 | 0.32 | -0.36 | -50.70% | 200 | 463 | 70.31% |
| PANW240503P00272500 | 2024-05-02 3:58PM EDT | 272.50 | 0.36 | 0.27 | 0.63 | -0.45 | -55.56% | 314 | 361 | 72.56% |
| PANW240503P00275000 | 2024-05-02 3:55PM EDT | 275.00 | 0.46 | 0.35 | 0.63 | -0.84 | -64.62% | 432 | 627 | 67.43% |
| PANW240503P00277500 | 2024-05-02 3:38PM EDT | 277.50 | 0.80 | 0.30 | 0.79 | -0.98 | -55.06% | 191 | 571 | 62.45% |
| PANW240503P00280000 | 2024-05-02 3:59PM EDT | 280.00 | 0.90 | 0.57 | 0.98 | -1.46 | -61.86% | 291 | 969 | 61.38% |
| PANW240503P00282500 | 2024-05-02 3:59PM EDT | 282.50 | 1.20 | 1.07 | 1.32 | -2.10 | -63.64% | 548 | 963 | 62.35% |
| PANW240503P00285000 | 2024-05-02 3:59PM EDT | 285.00 | 1.71 | 1.19 | 1.93 | -2.40 | -58.39% | 1,645 | 1,213 | 60.21% |
| PANW240503P00287500 | 2024-05-02 3:58PM EDT | 287.50 | 2.26 | 1.59 | 2.41 | -3.14 | -58.15% | 371 | 557 | 57.64% |
| PANW240503P00290000 | 2024-05-02 3:58PM EDT | 290.00 | 3.10 | 2.94 | 3.15 | -3.65 | -54.07% | 200 | 473 | 61.16% |
| PANW240503P00292500 | 2024-05-02 3:57PM EDT | 292.50 | 4.00 | 3.85 | 4.15 | -3.70 | -48.05% | 168 | 298 | 60.96% |
| PANW240503P00295000 | 2024-05-02 3:57PM EDT | 295.00 | 5.10 | 4.95 | 5.25 | -4.35 | -46.03% | 384 | 355 | 60.33% |
| PANW240503P00297500 | 2024-05-02 3:55PM EDT | 297.50 | 6.32 | 6.20 | 6.55 | -2.33 | -26.94% | 21 | 89 | 59.55% |
| PANW240503P00300000 | 2024-05-02 3:31PM EDT | 300.00 | 8.30 | 7.25 | 9.75 | -2.34 | -21.99% | 29 | 76 | 66.72% |
| PANW240503P00302500 | 2024-05-02 3:31PM EDT | 302.50 | 10.00 | 6.15 | 12.50 | -1.93 | -16.18% | 2 | 42 | 55.81% |
| PANW240503P00305000 | 2024-05-02 3:24PM EDT | 305.00 | 11.94 | 9.45 | 14.60 | -4.16 | -25.84% | 4 | 78 | 67.48% |
| PANW240503P00307500 | 2024-05-02 12:42PM EDT | 307.50 | 15.30 | 12.40 | 16.95 | +1.80 | +13.33% | 3 | 19 | 78.13% |
| PANW240503P00310000 | 2024-05-02 3:24PM EDT | 310.00 | 16.47 | 14.85 | 16.00 | -7.88 | -32.36% | 5 | 124 | 55.96% |
| PANW240503P00312500 | 2024-05-01 1:51PM EDT | 312.50 | 24.00 | 14.25 | 18.15 | 0.00 | - | 1 | 20 | 67.33% |
| PANW240503P00315000 | 2024-05-02 1:25PM EDT | 315.00 | 22.50 | 16.05 | 24.35 | +1.05 | +4.90% | 2 | 18 | 62.40% |
| PANW240503P00317500 | 2024-05-02 1:25PM EDT | 317.50 | 24.85 | 20.60 | 26.70 | -0.18 | -0.72% | 2 | 1 | 90.67% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 20.45 | 29.10 | 0.00 | - | 2 | 5 | 53.42% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 25.35 | 34.00 | 0.00 | - | - | 1 | 159.69% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 30.10 | 39.55 | 0.00 | - | 1 | 0 | 74.80% |
© 2024 Yahoo. All rights reserved.