Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00150000 | 2024-05-21 11:28AM EDT | 150.00 | 161.00 | 141.00 | 149.25 | 0.00 | - | - | 1 | 149.22% |
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 137.00 | 121.00 | 129.00 | 0.00 | - | 1 | 1 | 111.33% |
| PANW240614C00200000 | 2024-05-22 11:15AM EDT | 200.00 | 109.00 | 91.00 | 99.40 | 0.00 | - | - | 5 | 94.43% |
| PANW240614C00255000 | 2024-05-23 3:36PM EDT | 255.00 | 56.19 | 36.00 | 44.00 | 0.00 | - | 2 | 1 | 79.99% |
| PANW240614C00260000 | 2024-05-31 10:09AM EDT | 260.00 | 34.40 | 33.00 | 37.80 | -4.60 | -11.79% | 1 | 2 | 64.22% |
| PANW240614C00270000 | 2024-05-31 1:17PM EDT | 270.00 | 21.90 | 25.45 | 28.30 | -30.10 | -57.88% | 1 | 3 | 54.11% |
| PANW240614C00275000 | 2024-05-31 1:50PM EDT | 275.00 | 17.35 | 21.30 | 22.90 | -25.15 | -59.18% | 2 | 2 | 44.62% |
| PANW240614C00280000 | 2024-05-31 2:52PM EDT | 280.00 | 12.90 | 16.35 | 21.25 | -6.10 | -32.11% | 13 | 8 | 55.23% |
| PANW240614C00282500 | 2024-05-30 3:28PM EDT | 282.50 | 11.10 | 14.85 | 17.60 | -3.25 | -22.65% | 2 | 3 | 45.32% |
| PANW240614C00285000 | 2024-05-31 2:54PM EDT | 285.00 | 10.00 | 13.40 | 15.75 | -6.79 | -40.44% | 8 | 15 | 44.26% |
| PANW240614C00290000 | 2024-05-31 3:51PM EDT | 290.00 | 9.00 | 8.65 | 10.60 | -0.71 | -7.31% | 88 | 31 | 34.60% |
| PANW240614C00292500 | 2024-05-31 3:50PM EDT | 292.50 | 7.70 | 8.65 | 10.30 | -1.10 | -12.50% | 25 | 20 | 39.42% |
| PANW240614C00295000 | 2024-05-31 3:55PM EDT | 295.00 | 7.50 | 7.35 | 7.75 | -0.45 | -5.66% | 461 | 96 | 33.83% |
| PANW240614C00297500 | 2024-05-31 3:56PM EDT | 297.50 | 6.30 | 6.20 | 6.50 | -1.85 | -22.70% | 447 | 34 | 33.39% |
| PANW240614C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 5.10 | 5.15 | 5.60 | -0.65 | -11.30% | 208 | 167 | 33.94% |
| PANW240614C00302500 | 2024-05-31 2:50PM EDT | 302.50 | 2.83 | 4.25 | 4.65 | -2.32 | -45.05% | 31 | 20 | 33.73% |
| PANW240614C00305000 | 2024-05-31 3:42PM EDT | 305.00 | 3.40 | 3.45 | 3.75 | -0.20 | -5.56% | 185 | 168 | 33.19% |
| PANW240614C00307500 | 2024-05-31 3:56PM EDT | 307.50 | 2.78 | 2.65 | 4.05 | -0.67 | -19.42% | 74 | 25 | 38.15% |
| PANW240614C00310000 | 2024-05-31 3:59PM EDT | 310.00 | 2.35 | 2.30 | 2.47 | -0.03 | -1.26% | 107 | 301 | 33.02% |
| PANW240614C00312500 | 2024-05-31 3:28PM EDT | 312.50 | 1.19 | 1.72 | 2.00 | -0.88 | -42.51% | 16 | 33 | 33.11% |
| PANW240614C00315000 | 2024-05-31 3:58PM EDT | 315.00 | 1.68 | 1.26 | 1.88 | -0.02 | -1.18% | 43 | 193 | 35.06% |
| PANW240614C00317500 | 2024-05-31 1:52PM EDT | 317.50 | 0.82 | 0.77 | 1.36 | -1.44 | -63.72% | 17 | 26 | 33.89% |
| PANW240614C00320000 | 2024-05-31 3:59PM EDT | 320.00 | 1.00 | 0.75 | 1.29 | -0.31 | -23.66% | 250 | 467 | 35.73% |
| PANW240614C00325000 | 2024-05-31 12:26PM EDT | 325.00 | 0.76 | 0.56 | 0.97 | -0.04 | -5.00% | 143 | 325 | 37.35% |
| PANW240614C00330000 | 2024-05-31 3:27PM EDT | 330.00 | 0.40 | 0.35 | 0.94 | -0.12 | -23.08% | 250 | 310 | 41.24% |
| PANW240614C00335000 | 2024-05-31 10:48AM EDT | 335.00 | 0.19 | 0.12 | 0.52 | -0.31 | -62.00% | 15 | 97 | 39.75% |
| PANW240614C00340000 | 2024-05-31 12:02PM EDT | 340.00 | 0.15 | 0.07 | 0.25 | -0.20 | -57.14% | 18 | 259 | 37.94% |
| PANW240614C00345000 | 2024-05-30 3:32PM EDT | 345.00 | 0.42 | 0.05 | 0.37 | +0.26 | +162.50% | 2 | 249 | 43.95% |
| PANW240614C00350000 | 2024-05-31 11:27AM EDT | 350.00 | 0.10 | 0.05 | 0.14 | -0.02 | -16.67% | 10 | 94 | 40.53% |
| PANW240614C00355000 | 2024-05-31 1:20PM EDT | 355.00 | 0.07 | 0.01 | 0.13 | -0.04 | -36.36% | 104 | 76 | 42.87% |
| PANW240614C00360000 | 2024-05-31 11:04AM EDT | 360.00 | 0.06 | 0.02 | 0.27 | -0.03 | -33.33% | 19 | 281 | 50.73% |
| PANW240614C00365000 | 2024-05-30 1:47PM EDT | 365.00 | 0.21 | 0.01 | 0.07 | 0.00 | - | 1 | 143 | 44.73% |
| PANW240614C00370000 | 2024-05-31 9:45AM EDT | 370.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 10 | 28 | 53.22% |
| PANW240614C00375000 | 2024-05-31 10:28AM EDT | 375.00 | 0.05 | 0.00 | 0.57 | -0.40 | -88.89% | 1 | 19 | 59.72% |
| PANW240614C00380000 | 2024-05-28 12:12PM EDT | 380.00 | 0.01 | 0.00 | 0.59 | -0.05 | -83.33% | 3 | 27 | 62.79% |
| PANW240614C00385000 | 2024-05-31 10:28AM EDT | 385.00 | 0.01 | 0.00 | 0.50 | -0.23 | -95.83% | 6 | 17 | 63.87% |
| PANW240614C00390000 | 2024-05-24 10:21AM EDT | 390.00 | 0.42 | 0.00 | 1.93 | 0.00 | - | 3 | 9 | 83.11% |
| PANW240614C00395000 | 2024-05-24 10:21AM EDT | 395.00 | 0.41 | 0.00 | 2.14 | 0.00 | - | 3 | 9 | 87.77% |
| PANW240614C00400000 | 2024-05-29 3:01PM EDT | 400.00 | 0.04 | 0.00 | 0.97 | 0.00 | - | 3 | 46 | 78.91% |
| PANW240614C00405000 | 2024-05-28 2:55PM EDT | 405.00 | 0.06 | 0.00 | 0.96 | 0.00 | - | 4 | 14 | 81.40% |
| PANW240614C00410000 | 2024-05-21 10:35AM EDT | 410.00 | 0.25 | 0.00 | 0.96 | 0.00 | - | 11 | 36 | 83.98% |
| PANW240614C00415000 | 2024-05-21 9:49AM EDT | 415.00 | 1.46 | 0.00 | 0.95 | 0.00 | - | 10 | 37 | 86.38% |
| PANW240614C00420000 | 2024-05-21 9:46AM EDT | 420.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | - | 1 | 88.96% |
| PANW240614C00425000 | 2024-05-15 12:46PM EDT | 425.00 | 0.70 | 0.01 | 1.70 | 0.00 | - | - | 6 | 100.44% |
| PANW240614C00430000 | 2024-05-22 3:36PM EDT | 430.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | - | 2 | 93.51% |
| PANW240614C00470000 | 2024-05-30 9:48AM EDT | 470.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 86.33% |
| PANW240614C00480000 | 2024-05-31 1:26PM EDT | 480.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 13 | 11 | 98.63% |
| PANW240614C00490000 | 2024-05-22 2:05PM EDT | 490.00 | 0.01 | 0.00 | 0.07 | -0.09 | -90.00% | 30 | 82 | 89.06% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00160000 | 2024-05-21 9:40AM EDT | 160.00 | 0.07 | 0.00 | 3.25 | 0.00 | - | - | 1 | 188.87% |
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 170.00 | 0.09 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 171.53% |
| PANW240614P00200000 | 2024-05-21 9:40AM EDT | 200.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | - | 0 | 85.16% |
| PANW240614P00215000 | 2024-05-21 11:01AM EDT | 215.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 80.76% |
| PANW240614P00220000 | 2024-05-14 10:58AM EDT | 220.00 | 0.77 | 0.00 | 1.10 | 0.00 | - | - | 1 | 82.08% |
| PANW240614P00225000 | 2024-05-06 10:26AM EDT | 225.00 | 1.09 | 0.00 | 2.04 | 0.00 | - | 6 | 11 | 86.52% |
| PANW240614P00230000 | 2024-05-21 3:44PM EDT | 230.00 | 0.05 | 0.01 | 0.39 | 0.00 | - | 1 | 8 | 60.45% |
| PANW240614P00235000 | 2024-05-29 11:36AM EDT | 235.00 | 0.20 | 0.00 | 1.94 | 0.00 | - | 5 | 11 | 74.22% |
| PANW240614P00240000 | 2024-05-31 9:37AM EDT | 240.00 | 0.16 | 0.01 | 0.39 | +0.06 | +60.00% | 1 | 39 | 51.37% |
| PANW240614P00245000 | 2024-05-29 3:01PM EDT | 245.00 | 0.10 | 0.03 | 0.43 | 0.00 | - | 3 | 36 | 53.42% |
| PANW240614P00250000 | 2024-05-31 3:32PM EDT | 250.00 | 0.20 | 0.04 | 0.25 | +0.02 | +11.11% | 3 | 78 | 44.09% |
| PANW240614P00255000 | 2024-05-29 1:22PM EDT | 255.00 | 0.16 | 0.09 | 0.51 | 0.00 | - | 3 | 52 | 45.22% |
| PANW240614P00260000 | 2024-05-31 3:09PM EDT | 260.00 | 0.50 | 0.25 | 0.47 | -0.01 | -1.96% | 28 | 105 | 39.60% |
| PANW240614P00265000 | 2024-05-31 3:09PM EDT | 265.00 | 0.81 | 0.35 | 0.61 | -0.01 | -1.22% | 35 | 94 | 36.77% |
| PANW240614P00270000 | 2024-05-31 3:34PM EDT | 270.00 | 1.15 | 0.60 | 0.96 | -0.15 | -11.54% | 22 | 331 | 35.57% |
| PANW240614P00275000 | 2024-05-31 3:43PM EDT | 275.00 | 1.62 | 1.15 | 1.34 | -0.36 | -18.18% | 115 | 110 | 33.25% |
| PANW240614P00280000 | 2024-05-31 3:32PM EDT | 280.00 | 3.14 | 1.61 | 2.24 | +0.06 | +1.95% | 283 | 248 | 33.12% |
| PANW240614P00282500 | 2024-05-31 3:37PM EDT | 282.50 | 3.70 | 2.19 | 2.71 | +0.32 | +9.47% | 54 | 15 | 32.36% |
| PANW240614P00285000 | 2024-05-31 3:10PM EDT | 285.00 | 5.17 | 3.00 | 3.25 | +0.72 | +16.18% | 56 | 188 | 31.51% |
| PANW240614P00287500 | 2024-05-31 3:03PM EDT | 287.50 | 5.62 | 3.30 | 5.85 | +2.02 | +56.11% | 26 | 6 | 39.91% |
| PANW240614P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 5.15 | 4.60 | 4.95 | -1.68 | -24.60% | 53 | 134 | 31.24% |
| PANW240614P00292500 | 2024-05-31 2:28PM EDT | 292.50 | 8.54 | 4.40 | 6.00 | +1.36 | +18.94% | 102 | 43 | 31.12% |
| PANW240614P00295000 | 2024-05-31 3:55PM EDT | 295.00 | 7.27 | 6.75 | 7.35 | -1.90 | -20.72% | 52 | 150 | 31.70% |
| PANW240614P00297500 | 2024-05-31 3:19PM EDT | 297.50 | 8.35 | 8.05 | 8.80 | -0.30 | -3.47% | 41 | 21 | 32.13% |
| PANW240614P00300000 | 2024-05-31 3:54PM EDT | 300.00 | 9.90 | 9.45 | 10.00 | -3.00 | -23.26% | 26 | 400 | 30.86% |
| PANW240614P00302500 | 2024-05-31 3:34PM EDT | 302.50 | 11.50 | 10.40 | 11.65 | -1.48 | -11.40% | 17 | 11 | 30.99% |
| PANW240614P00305000 | 2024-05-31 3:13PM EDT | 305.00 | 17.25 | 12.35 | 13.70 | +1.21 | +7.54% | 10 | 303 | 32.51% |
| PANW240614P00307500 | 2024-05-31 2:38PM EDT | 307.50 | 19.66 | 13.70 | 15.40 | +1.66 | +9.22% | 6 | 13 | 31.80% |
| PANW240614P00310000 | 2024-05-31 3:54PM EDT | 310.00 | 17.72 | 16.10 | 17.30 | -2.48 | -12.28% | 6 | 97 | 31.52% |
| PANW240614P00312500 | 2024-05-30 10:35AM EDT | 312.50 | 16.56 | 17.60 | 19.85 | 0.00 | - | 2 | 11 | 34.72% |
| PANW240614P00315000 | 2024-05-30 9:40AM EDT | 315.00 | 17.03 | 20.00 | 21.75 | 0.00 | - | 1 | 50 | 33.57% |
| PANW240614P00320000 | 2024-05-30 3:27PM EDT | 320.00 | 31.86 | 23.80 | 26.60 | +2.97 | +10.28% | 1 | 100 | 37.50% |
| PANW240614P00325000 | 2024-05-30 3:59PM EDT | 325.00 | 32.49 | 28.90 | 33.20 | 0.00 | - | 20 | 44 | 53.60% |
| PANW240614P00330000 | 2024-05-30 1:43PM EDT | 330.00 | 41.84 | 33.65 | 40.00 | +9.89 | +30.95% | 28 | 12 | 69.75% |
| PANW240614P00335000 | 2024-05-29 10:04AM EDT | 335.00 | 29.31 | 36.40 | 45.00 | 0.00 | - | - | 6 | 75.01% |
| PANW240614P00340000 | 2024-05-30 10:31AM EDT | 340.00 | 40.65 | 41.25 | 50.00 | 0.00 | - | 1 | 0 | 80.07% |
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.88 | 51.20 | 60.00 | 0.00 | - | - | 0 | 50.02% |
| PANW240614P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.20 | 66.30 | 75.00 | 0.00 | - | 1 | 0 | 60.64% |
| PANW240614P00370000 | 2024-05-21 9:34AM EDT | 370.00 | 66.00 | 71.20 | 80.00 | 0.00 | - | - | 0 | 62.65% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.55 | 81.25 | 90.00 | 0.00 | - | 1 | 0 | 69.09% |
© 2024 Yahoo. All rights reserved.