Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115C00110000 | 2024-04-17 2:15PM EDT | 110.00 | 171.50 | 206.70 | 215.20 | 0.00 | - | - | 1 | 92.87% |
| PANW241115C00140000 | 2023-11-02 9:42AM EDT | 140.00 | 118.90 | 162.05 | 166.90 | 0.00 | - | 1 | 1 | 0.00% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 150.00 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241115C00160000 | 2024-03-20 2:54PM EDT | 160.00 | 130.00 | 119.65 | 128.80 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00165000 | 2024-04-23 2:34PM EDT | 165.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 170.00 | 115.79 | 131.10 | 137.80 | 0.00 | - | 1 | 6 | 0.00% |
| PANW241115C00175000 | 2024-04-17 3:00PM EDT | 175.00 | 110.55 | 144.80 | 151.40 | 0.00 | - | 1 | 4 | 66.82% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 180.00 | 110.15 | 139.95 | 148.05 | 0.00 | - | 3 | 9 | 67.80% |
| PANW241115C00185000 | 2024-05-28 10:36AM EDT | 185.00 | 131.24 | 136.65 | 142.90 | 0.00 | - | 6 | 8 | 67.91% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 190.00 | 101.75 | 113.45 | 117.10 | 0.00 | - | 3 | 12 | 0.00% |
| PANW241115C00195000 | 2024-05-13 1:22PM EDT | 195.00 | 115.60 | 126.20 | 134.25 | 0.00 | - | 1 | 8 | 64.09% |
| PANW241115C00200000 | 2024-06-13 10:31AM EDT | 200.00 | 127.60 | 123.05 | 128.65 | 0.00 | - | 1 | 91 | 63.37% |
| PANW241115C00210000 | 2024-05-20 9:44AM EDT | 210.00 | 114.80 | 112.95 | 119.25 | 0.00 | - | 1 | 32 | 58.94% |
| PANW241115C00220000 | 2024-06-11 2:14PM EDT | 220.00 | 100.50 | 103.80 | 110.05 | 0.00 | - | 3 | 40 | 56.06% |
| PANW241115C00230000 | 2024-06-10 3:27PM EDT | 230.00 | 87.24 | 95.55 | 99.90 | 0.00 | - | 3 | 292 | 52.99% |
| PANW241115C00240000 | 2024-05-31 3:57PM EDT | 240.00 | 68.35 | 86.25 | 90.70 | 0.00 | - | 6 | 61 | 54.17% |
| PANW241115C00250000 | 2024-06-13 10:16AM EDT | 250.00 | 85.13 | 79.10 | 81.00 | 0.00 | - | 1 | 278 | 49.62% |
| PANW241115C00260000 | 2024-06-12 3:55PM EDT | 260.00 | 72.40 | 69.45 | 72.10 | 0.00 | - | 6 | 208 | 46.49% |
| PANW241115C00270000 | 2024-06-12 3:15PM EDT | 270.00 | 63.00 | 62.25 | 65.60 | 0.00 | - | 3 | 249 | 46.92% |
| PANW241115C00280000 | 2024-06-12 3:55PM EDT | 280.00 | 57.35 | 56.25 | 58.55 | 0.00 | - | 12 | 115 | 45.87% |
| PANW241115C00290000 | 2024-06-13 2:02PM EDT | 290.00 | 51.05 | 49.45 | 51.80 | 0.00 | - | 7 | 100 | 44.74% |
| PANW241115C00300000 | 2024-06-14 10:43AM EDT | 300.00 | 43.70 | 41.85 | 44.35 | +0.05 | +0.11% | 1 | 304 | 42.22% |
| PANW241115C00310000 | 2024-06-13 2:03PM EDT | 310.00 | 38.58 | 38.30 | 39.60 | 0.00 | - | 11 | 367 | 42.67% |
| PANW241115C00320000 | 2024-06-14 10:26AM EDT | 320.00 | 33.55 | 32.70 | 33.40 | -0.73 | -2.13% | 1 | 237 | 40.78% |
| PANW241115C00330000 | 2024-06-14 10:09AM EDT | 330.00 | 30.20 | 27.85 | 29.95 | +0.56 | +1.89% | 16 | 647 | 41.69% |
| PANW241115C00340000 | 2024-06-13 3:58PM EDT | 340.00 | 25.80 | 23.25 | 25.85 | 0.00 | - | 3 | 191 | 41.29% |
| PANW241115C00350000 | 2024-06-14 10:04AM EDT | 350.00 | 22.20 | 19.85 | 21.35 | +2.50 | +12.69% | 2 | 316 | 39.89% |
| PANW241115C00360000 | 2024-06-11 2:27PM EDT | 360.00 | 15.72 | 17.60 | 18.95 | 0.00 | - | 9 | 261 | 40.59% |
| PANW241115C00370000 | 2024-06-13 2:07PM EDT | 370.00 | 15.05 | 13.90 | 15.70 | -0.40 | -2.59% | 1 | 158 | 39.75% |
| PANW241115C00380000 | 2024-06-13 2:07PM EDT | 380.00 | 13.00 | 11.30 | 13.45 | 0.00 | - | 7 | 116 | 39.77% |
| PANW241115C00390000 | 2024-06-12 12:56PM EDT | 390.00 | 9.93 | 10.15 | 11.20 | 0.00 | - | 1 | 151 | 39.36% |
| PANW241115C00400000 | 2024-06-13 10:05AM EDT | 400.00 | 9.75 | 8.50 | 9.20 | 0.00 | - | 6 | 410 | 38.86% |
| PANW241115C00410000 | 2024-06-10 11:18AM EDT | 410.00 | 4.85 | 6.95 | 7.95 | 0.00 | - | 4 | 91 | 39.18% |
| PANW241115C00420000 | 2024-06-12 3:33PM EDT | 420.00 | 5.50 | 5.80 | 6.60 | 0.00 | - | 1 | 66 | 38.97% |
| PANW241115C00430000 | 2024-06-13 2:33PM EDT | 430.00 | 5.10 | 4.75 | 5.30 | 0.00 | - | 159 | 248 | 38.45% |
| PANW241115C00440000 | 2024-06-12 10:24AM EDT | 440.00 | 3.60 | 3.85 | 4.65 | 0.00 | - | 1 | 28 | 38.96% |
| PANW241115C00450000 | 2024-06-12 11:42AM EDT | 450.00 | 3.20 | 3.25 | 3.90 | 0.00 | - | 1 | 275 | 38.98% |
| PANW241115C00460000 | 2024-06-04 10:26AM EDT | 460.00 | 1.53 | 2.31 | 3.40 | 0.00 | - | 1 | 53 | 39.37% |
| PANW241115C00470000 | 2024-05-28 11:11AM EDT | 470.00 | 2.65 | 2.15 | 2.96 | 0.00 | - | 300 | 349 | 39.73% |
| PANW241115C00480000 | 2024-06-12 2:23PM EDT | 480.00 | 2.05 | 1.72 | 2.52 | 0.00 | - | 50 | 101 | 39.86% |
| PANW241115C00490000 | 2024-05-30 1:04PM EDT | 490.00 | 1.16 | 1.39 | 2.23 | 0.00 | - | 2 | 25 | 40.31% |
| PANW241115C00500000 | 2024-06-05 12:02PM EDT | 500.00 | 0.62 | 1.12 | 1.83 | 0.00 | - | 1 | 198 | 40.14% |
| PANW241115C00510000 | 2024-06-07 3:20PM EDT | 510.00 | 0.60 | 0.01 | 2.58 | 0.00 | - | 2 | 13 | 44.42% |
| PANW241115C00520000 | 2024-05-30 9:38AM EDT | 520.00 | 0.72 | 0.04 | 2.35 | 0.00 | - | 1 | 46 | 44.94% |
| PANW241115C00530000 | 2024-05-03 9:48AM EDT | 530.00 | 2.00 | 0.19 | 0.64 | 0.00 | - | 2 | 3 | 37.06% |
| PANW241115C00540000 | 2024-06-07 3:12PM EDT | 540.00 | 0.30 | 0.01 | 1.99 | 0.00 | - | 2 | 475 | 46.05% |
| PANW241115C00550000 | 2024-05-28 9:30AM EDT | 550.00 | 0.97 | 0.01 | 1.86 | 0.00 | - | 1 | 7 | 46.69% |
| PANW241115C00560000 | 2024-06-14 10:18AM EDT | 560.00 | 0.58 | 0.02 | 0.86 | +0.17 | +41.46% | 15 | 62 | 42.11% |
| PANW241115C00570000 | 2024-06-10 1:51PM EDT | 570.00 | 0.24 | 0.01 | 1.67 | 0.00 | - | 2 | 7 | 48.11% |
| PANW241115C00580000 | 2024-06-03 10:22AM EDT | 580.00 | 0.02 | 0.01 | 1.59 | 0.00 | - | 1 | 5 | 48.82% |
| PANW241115C00590000 | 2024-05-17 2:05PM EDT | 590.00 | 0.90 | 0.01 | 1.53 | 0.00 | - | 3 | 8 | 49.57% |
| PANW241115C00600000 | 2024-06-11 9:41AM EDT | 600.00 | 0.65 | 0.01 | 0.73 | 0.00 | - | 4 | 271 | 45.15% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115P00050000 | 2024-02-28 10:47AM EDT | 50.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | - | 2 | 165.84% |
| PANW241115P00085000 | 2024-04-23 12:51PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PANW241115P00115000 | 2024-05-29 10:32AM EDT | 115.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 93.18% |
| PANW241115P00120000 | 2024-05-29 10:32AM EDT | 120.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 89.62% |
| PANW241115P00125000 | 2024-06-07 2:38PM EDT | 125.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 26 | 86.22% |
| PANW241115P00130000 | 2024-05-29 10:31AM EDT | 130.00 | 0.10 | 0.00 | 0.97 | 0.00 | - | 10 | 41 | 64.40% |
| PANW241115P00135000 | 2024-05-30 11:29AM EDT | 135.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 79.83% |
| PANW241115P00140000 | 2024-05-23 11:48AM EDT | 140.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 2 | 75 | 58.84% |
| PANW241115P00145000 | 2024-06-11 2:27PM EDT | 145.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 61.08% |
| PANW241115P00150000 | 2024-06-03 1:27PM EDT | 150.00 | 0.12 | 0.00 | 3.95 | 0.00 | - | 8 | 17 | 69.87% |
| PANW241115P00155000 | 2024-03-12 3:50PM EDT | 155.00 | 1.29 | 0.39 | 1.16 | 0.00 | - | 20 | 61 | 56.69% |
| PANW241115P00160000 | 2024-06-10 9:40AM EDT | 160.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 5 | 134 | 56.84% |
| PANW241115P00165000 | 2024-06-10 9:40AM EDT | 165.00 | 0.17 | 0.10 | 4.05 | 0.00 | - | 5 | 101 | 62.73% |
| PANW241115P00170000 | 2024-05-17 9:52AM EDT | 170.00 | 0.78 | 0.01 | 4.75 | 0.00 | - | 25 | 121 | 62.06% |
| PANW241115P00175000 | 2024-06-07 1:51PM EDT | 175.00 | 0.40 | 0.01 | 4.15 | 0.00 | - | 1 | 57 | 57.91% |
| PANW241115P00180000 | 2024-06-12 9:48AM EDT | 180.00 | 0.53 | 0.01 | 1.51 | 0.00 | - | 24 | 172 | 52.05% |
| PANW241115P00185000 | 2024-06-11 11:08AM EDT | 185.00 | 0.30 | 0.01 | 1.63 | 0.00 | - | 1 | 21 | 50.67% |
| PANW241115P00190000 | 2024-05-29 10:34AM EDT | 190.00 | 1.13 | 0.01 | 1.74 | 0.00 | - | 1 | 35 | 49.19% |
| PANW241115P00195000 | 2024-05-30 3:50PM EDT | 195.00 | 1.80 | 0.01 | 1.90 | 0.00 | - | 1 | 70 | 47.99% |
| PANW241115P00200000 | 2024-06-12 1:57PM EDT | 200.00 | 0.86 | 0.01 | 2.08 | 0.00 | - | 10 | 240 | 46.83% |
| PANW241115P00210000 | 2024-06-13 9:36AM EDT | 210.00 | 1.42 | 0.50 | 1.45 | 0.00 | - | 5 | 518 | 39.54% |
| PANW241115P00220000 | 2024-06-13 12:57PM EDT | 220.00 | 1.94 | 0.52 | 2.79 | 0.00 | - | 11 | 352 | 41.66% |
| PANW241115P00230000 | 2024-06-13 11:19AM EDT | 230.00 | 2.55 | 2.42 | 2.83 | 0.00 | - | 20 | 981 | 37.81% |
| PANW241115P00240000 | 2024-06-13 11:42AM EDT | 240.00 | 3.50 | 2.98 | 5.30 | 0.00 | - | 1 | 355 | 40.81% |
| PANW241115P00250000 | 2024-06-13 12:57PM EDT | 250.00 | 4.90 | 4.70 | 5.35 | 0.00 | - | 7 | 893 | 36.65% |
| PANW241115P00260000 | 2024-06-14 10:26AM EDT | 260.00 | 6.25 | 6.25 | 6.80 | +0.17 | +2.80% | 6 | 1,725 | 35.45% |
| PANW241115P00270000 | 2024-06-14 9:57AM EDT | 270.00 | 7.65 | 8.15 | 9.05 | -1.08 | -12.37% | 1 | 654 | 35.11% |
| PANW241115P00280000 | 2024-06-13 2:25PM EDT | 280.00 | 10.70 | 10.95 | 11.50 | 0.00 | - | 1 | 466 | 34.33% |
| PANW241115P00290000 | 2024-06-13 9:39AM EDT | 290.00 | 13.79 | 13.95 | 14.85 | 0.00 | - | 2 | 467 | 34.17% |
| PANW241115P00300000 | 2024-06-13 9:39AM EDT | 300.00 | 17.41 | 16.80 | 18.90 | 0.00 | - | 2 | 315 | 34.19% |
| PANW241115P00310000 | 2024-06-13 3:59PM EDT | 310.00 | 21.96 | 20.35 | 22.40 | 0.00 | - | 1 | 176 | 32.79% |
| PANW241115P00320000 | 2024-06-13 3:59PM EDT | 320.00 | 26.67 | 26.35 | 27.35 | 0.00 | - | 6 | 47 | 32.51% |
| PANW241115P00330000 | 2024-06-13 9:42AM EDT | 330.00 | 32.16 | 31.25 | 32.95 | 0.00 | - | 5 | 73 | 32.33% |
| PANW241115P00340000 | 2024-06-12 12:07PM EDT | 340.00 | 38.66 | 37.20 | 38.70 | 0.00 | - | 10 | 34 | 31.64% |
| PANW241115P00350000 | 2024-06-03 1:35PM EDT | 350.00 | 63.30 | 44.00 | 45.20 | 0.00 | - | 26 | 49 | 31.21% |
| PANW241115P00360000 | 2024-06-13 10:36AM EDT | 360.00 | 51.14 | 48.70 | 51.90 | 0.00 | - | 1 | 6 | 30.34% |
| PANW241115P00370000 | 2024-06-13 10:36AM EDT | 370.00 | 56.64 | 58.30 | 59.90 | 0.00 | - | 1 | 21 | 30.63% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 380.00 | 85.30 | 77.70 | 80.70 | 0.00 | - | 6 | 14 | 48.48% |
| PANW241115P00390000 | 2024-05-08 10:25AM EDT | 390.00 | 93.05 | 88.10 | 91.35 | 0.00 | - | 2 | 18 | 50.21% |
| PANW241115P00400000 | 2024-05-29 10:09AM EDT | 400.00 | 95.48 | 82.00 | 85.30 | 0.00 | - | 1 | 1 | 30.51% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 410.00 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 84.77% |
| PANW241115P00420000 | 2024-05-20 10:33AM EDT | 420.00 | 107.15 | 98.85 | 103.40 | 0.00 | - | 1 | 0 | 30.12% |
| PANW241115P00430000 | 2024-05-20 2:07PM EDT | 430.00 | 112.90 | 107.50 | 113.70 | 0.00 | - | 6 | 0 | 32.81% |
| PANW241115P00440000 | 2024-05-20 2:08PM EDT | 440.00 | 122.35 | 117.20 | 123.35 | 0.00 | - | 5 | 0 | 33.59% |
| PANW241115P00450000 | 2024-05-22 2:11PM EDT | 450.00 | 142.05 | 127.05 | 133.30 | 0.00 | - | 1 | 0 | 35.15% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 460.00 | 185.00 | 150.45 | 157.10 | 0.00 | - | 2 | 0 | 58.49% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 470.00 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 110.65% |
| PANW241115P00480000 | 2024-02-27 12:20PM EDT | 480.00 | 166.90 | 191.50 | 200.25 | 0.00 | - | 9 | 0 | 93.70% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 92.60% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 500.00 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 98.52% |
| PANW241115P00520000 | 2024-02-27 11:16AM EDT | 520.00 | 202.40 | 231.55 | 240.55 | 0.00 | - | - | 0 | 101.89% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 540.00 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 106.15% |
| PANW241115P00560000 | 2024-03-28 3:53PM EDT | 560.00 | 275.98 | 264.90 | 272.40 | 0.00 | - | 5 | 0 | 98.88% |
© 2024 Yahoo. All rights reserved.