Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 82.48% |
| PANW250321C00140000 | 2024-05-24 11:19AM EDT | 140.00 | 189.03 | 157.00 | 167.00 | 0.00 | - | 2 | 5 | 69.85% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 41.26% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 45.31% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 139.00 | 148.00 | 0.00 | - | 1 | 1 | 71.36% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 65.67% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 63.67% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 64.42% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 139.00 | 146.60 | 0.00 | - | 2 | 7 | 96.03% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 136.60 | 142.95 | 0.00 | - | 2 | 13 | 95.46% |
| PANW250321C00200000 | 2024-05-31 1:27PM EDT | 200.00 | 104.20 | 104.00 | 110.40 | -18.70 | -15.22% | 3 | 168 | 51.36% |
| PANW250321C00210000 | 2024-05-24 3:54PM EDT | 210.00 | 126.38 | 99.05 | 101.95 | 0.00 | - | 4 | 31 | 51.98% |
| PANW250321C00220000 | 2024-05-17 1:32PM EDT | 220.00 | 114.48 | 92.05 | 94.90 | 0.00 | - | 1 | 15 | 51.56% |
| PANW250321C00230000 | 2024-05-21 11:53AM EDT | 230.00 | 101.00 | 84.20 | 89.75 | 0.00 | - | 1 | 51 | 51.41% |
| PANW250321C00240000 | 2024-05-21 10:02AM EDT | 240.00 | 88.60 | 74.00 | 79.25 | 0.00 | - | 5 | 143 | 49.38% |
| PANW250321C00250000 | 2024-05-24 9:38AM EDT | 250.00 | 88.50 | 70.55 | 76.00 | 0.00 | - | 1 | 100 | 52.24% |
| PANW250321C00260000 | 2024-05-20 9:30AM EDT | 260.00 | 86.90 | 60.00 | 65.60 | 0.00 | - | 1 | 107 | 46.75% |
| PANW250321C00270000 | 2024-05-31 1:23PM EDT | 270.00 | 55.00 | 58.15 | 60.60 | -21.60 | -28.20% | 1 | 50 | 46.94% |
| PANW250321C00280000 | 2024-05-31 11:28AM EDT | 280.00 | 48.80 | 52.20 | 53.85 | -3.20 | -6.15% | 8 | 129 | 45.01% |
| PANW250321C00290000 | 2024-05-31 1:58PM EDT | 290.00 | 44.15 | 47.05 | 51.15 | -1.85 | -4.02% | 17 | 122 | 46.80% |
| PANW250321C00300000 | 2024-05-31 3:11PM EDT | 300.00 | 40.00 | 41.65 | 44.85 | -2.50 | -5.88% | 17 | 337 | 44.75% |
| PANW250321C00310000 | 2024-05-30 11:44AM EDT | 310.00 | 41.40 | 37.70 | 39.30 | 0.00 | - | 2 | 79 | 43.17% |
| PANW250321C00320000 | 2024-05-31 12:34PM EDT | 320.00 | 31.00 | 33.65 | 35.10 | -8.00 | -20.51% | 2 | 81 | 42.58% |
| PANW250321C00330000 | 2024-05-30 1:48PM EDT | 330.00 | 31.34 | 29.85 | 31.05 | 0.00 | - | 4 | 83 | 41.85% |
| PANW250321C00340000 | 2024-05-31 12:32PM EDT | 340.00 | 24.25 | 24.65 | 30.05 | -5.10 | -17.38% | 5 | 87 | 43.77% |
| PANW250321C00350000 | 2024-05-31 2:44PM EDT | 350.00 | 22.25 | 22.10 | 25.90 | -3.35 | -13.09% | 61 | 238 | 42.40% |
| PANW250321C00360000 | 2024-05-31 10:59AM EDT | 360.00 | 19.46 | 20.10 | 23.20 | -3.01 | -13.40% | 10 | 49 | 42.20% |
| PANW250321C00370000 | 2024-05-31 3:57PM EDT | 370.00 | 18.76 | 17.70 | 21.40 | -0.94 | -4.77% | 2 | 54 | 42.67% |
| PANW250321C00380000 | 2024-05-31 3:44PM EDT | 380.00 | 15.46 | 15.75 | 17.50 | -3.14 | -16.88% | 1 | 33 | 40.71% |
| PANW250321C00390000 | 2024-05-31 1:38PM EDT | 390.00 | 13.45 | 13.95 | 16.10 | -1.55 | -10.33% | 5 | 36 | 41.17% |
| PANW250321C00400000 | 2024-05-31 10:38AM EDT | 400.00 | 11.80 | 12.10 | 14.45 | -5.40 | -31.40% | 1 | 156 | 41.17% |
| PANW250321C00410000 | 2024-05-30 12:24PM EDT | 410.00 | 12.10 | 9.95 | 12.85 | 0.00 | - | 2 | 33 | 41.03% |
| PANW250321C00420000 | 2024-05-31 3:57PM EDT | 420.00 | 9.76 | 8.45 | 10.05 | -0.14 | -1.41% | 2 | 97 | 39.10% |
| PANW250321C00430000 | 2024-05-31 3:21PM EDT | 430.00 | 7.70 | 5.00 | 8.80 | -4.15 | -35.02% | 3 | 49 | 38.92% |
| PANW250321C00440000 | 2024-05-30 11:17AM EDT | 440.00 | 8.10 | 6.25 | 7.70 | 0.00 | - | 8 | 55 | 38.75% |
| PANW250321C00450000 | 2024-05-28 1:16PM EDT | 450.00 | 7.70 | 5.80 | 6.70 | 0.00 | - | 1 | 357 | 38.55% |
| PANW250321C00460000 | 2024-05-28 12:05PM EDT | 460.00 | 8.55 | 4.50 | 5.85 | 0.00 | - | 4 | 32 | 38.41% |
| PANW250321C00470000 | 2024-05-22 12:44PM EDT | 470.00 | 7.39 | 3.90 | 6.00 | 0.00 | - | 1 | 2 | 39.92% |
| PANW250321C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 6.00 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 38.05% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.15 | 7.60 | 0.00 | - | 2 | 8 | 45.09% |
| PANW250321C00500000 | 2024-05-24 9:41AM EDT | 500.00 | 4.75 | 3.00 | 3.45 | 0.00 | - | 2 | 3 | 38.12% |
| PANW250321C00510000 | 2024-05-16 10:43AM EDT | 510.00 | 7.30 | 2.60 | 3.00 | 0.00 | - | 1 | 59 | 38.00% |
| PANW250321C00520000 | 2024-05-07 11:03AM EDT | 520.00 | 5.65 | 2.25 | 2.92 | 0.00 | - | 4 | 25 | 38.78% |
| PANW250321C00530000 | 2024-05-28 12:22PM EDT | 530.00 | 3.45 | 1.70 | 2.41 | 0.00 | - | 3 | 49 | 38.25% |
| PANW250321C00540000 | 2024-05-28 3:39PM EDT | 540.00 | 2.76 | 0.00 | 8.15 | 0.00 | - | 1 | 21 | 51.59% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 2.96 | 4.35 | 0.00 | - | 1 | 5 | 45.22% |
| PANW250321C00560000 | 2024-05-24 1:02PM EDT | 560.00 | 2.95 | 0.01 | 3.75 | 0.00 | - | 1 | 201 | 44.70% |
| PANW250321C00570000 | 2024-05-21 11:59AM EDT | 570.00 | 2.35 | 0.00 | 2.50 | 0.00 | - | 7 | 17 | 42.07% |
| PANW250321C00580000 | 2024-05-20 9:48AM EDT | 580.00 | 2.87 | 0.00 | 7.50 | 0.00 | - | 1 | 7 | 54.42% |
| PANW250321C00590000 | 2024-05-28 9:30AM EDT | 590.00 | 2.23 | 0.00 | 7.35 | 0.00 | - | 1 | 5 | 55.07% |
| PANW250321C00600000 | 2024-05-30 3:37PM EDT | 600.00 | 0.75 | 0.05 | 1.26 | 0.00 | - | 1 | 35 | 39.60% |
| PANW250321C00610000 | 2024-05-30 3:23PM EDT | 610.00 | 0.73 | 0.00 | 7.15 | 0.00 | - | 7 | 15 | 56.48% |
| PANW250321C00620000 | 2024-05-20 3:40PM EDT | 620.00 | 2.20 | 0.00 | 7.05 | 0.00 | - | 1 | 97 | 57.14% |
| PANW250321C00630000 | 2024-05-30 1:56PM EDT | 630.00 | 0.45 | 0.15 | 0.93 | +0.44 | +4,400.00% | 3 | 20 | 39.88% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 46.66% |
| PANW250321C00650000 | 2024-05-31 3:50PM EDT | 650.00 | 0.40 | 0.20 | 0.80 | -0.17 | -29.82% | 1 | 295 | 40.32% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| PANW250321P00140000 | 2024-05-24 11:19AM EDT | 140.00 | 1.17 | 0.00 | 7.15 | 0.00 | - | 2 | 14 | 58.17% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 57.84% |
| PANW250321P00150000 | 2024-05-28 3:58PM EDT | 150.00 | 1.72 | 0.00 | 3.15 | 0.00 | - | 25 | 92 | 51.93% |
| PANW250321P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 2.77 | 0.00 | 7.70 | 0.00 | - | 1 | 6 | 52.30% |
| PANW250321P00160000 | 2024-05-29 1:07PM EDT | 160.00 | 1.42 | 0.00 | 7.95 | 0.00 | - | 1 | 53 | 50.55% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.12 | 3.15 | 0.00 | - | 13 | 12 | 45.69% |
| PANW250321P00170000 | 2024-05-20 10:37AM EDT | 170.00 | 2.00 | 0.28 | 3.60 | 0.00 | - | 2 | 20 | 45.21% |
| PANW250321P00175000 | 2024-05-30 11:02AM EDT | 175.00 | 2.25 | 2.27 | 3.70 | 0.00 | - | 1 | 17 | 43.56% |
| PANW250321P00180000 | 2024-05-20 11:45AM EDT | 180.00 | 1.50 | 2.82 | 4.00 | 0.00 | - | 1 | 76 | 42.51% |
| PANW250321P00185000 | 2024-05-21 9:45AM EDT | 185.00 | 2.72 | 3.25 | 3.95 | 0.00 | - | 1 | 491 | 40.47% |
| PANW250321P00190000 | 2024-05-22 10:19AM EDT | 190.00 | 2.92 | 3.80 | 4.25 | 0.00 | - | 2 | 23 | 39.41% |
| PANW250321P00195000 | 2024-05-23 12:24PM EDT | 195.00 | 3.45 | 3.65 | 4.85 | 0.00 | - | 1 | 86 | 39.04% |
| PANW250321P00200000 | 2024-05-31 9:52AM EDT | 200.00 | 5.00 | 4.95 | 6.60 | +0.10 | +2.04% | 1 | 1,030 | 40.97% |
| PANW250321P00210000 | 2024-05-24 1:44PM EDT | 210.00 | 4.44 | 4.90 | 7.25 | 0.00 | - | 4 | 193 | 38.35% |
| PANW250321P00220000 | 2024-05-24 1:32PM EDT | 220.00 | 5.60 | 7.05 | 9.10 | 0.00 | - | 2 | 471 | 37.66% |
| PANW250321P00230000 | 2024-05-31 1:47PM EDT | 230.00 | 11.30 | 9.05 | 11.15 | +0.30 | +2.73% | 21 | 1,311 | 36.82% |
| PANW250321P00240000 | 2024-05-23 9:50AM EDT | 240.00 | 11.00 | 8.40 | 14.65 | 0.00 | - | 1 | 484 | 37.45% |
| PANW250321P00250000 | 2024-05-29 11:00AM EDT | 250.00 | 13.50 | 15.00 | 16.65 | 0.00 | - | 3 | 262 | 35.67% |
| PANW250321P00260000 | 2024-05-31 11:06AM EDT | 260.00 | 21.00 | 18.60 | 21.20 | +2.59 | +14.07% | 34 | 175 | 36.45% |
| PANW250321P00270000 | 2024-05-31 11:06AM EDT | 270.00 | 24.80 | 21.60 | 23.55 | +5.52 | +28.63% | 32 | 375 | 34.37% |
| PANW250321P00280000 | 2024-05-30 3:06PM EDT | 280.00 | 26.95 | 25.85 | 27.10 | 0.00 | - | 7 | 91 | 33.21% |
| PANW250321P00290000 | 2024-05-30 3:40PM EDT | 290.00 | 33.98 | 30.35 | 31.60 | +1.28 | +3.91% | 1 | 175 | 32.60% |
| PANW250321P00300000 | 2024-05-31 3:36PM EDT | 300.00 | 37.82 | 35.60 | 36.60 | +2.92 | +8.37% | 1 | 840 | 32.04% |
| PANW250321P00310000 | 2024-05-24 10:53AM EDT | 310.00 | 32.44 | 40.95 | 42.75 | 0.00 | - | 1 | 60 | 32.16% |
| PANW250321P00320000 | 2024-05-21 9:41AM EDT | 320.00 | 44.39 | 45.35 | 48.30 | 0.00 | - | 1 | 163 | 31.30% |
| PANW250321P00330000 | 2024-05-22 3:35PM EDT | 330.00 | 46.17 | 52.60 | 55.40 | 0.00 | - | 1 | 17 | 31.53% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 57.75 | 62.15 | 0.00 | - | 1 | 3 | 31.05% |
| PANW250321P00350000 | 2024-05-21 9:55AM EDT | 350.00 | 59.20 | 65.15 | 67.85 | 0.00 | - | - | 1 | 29.02% |
| PANW250321P00360000 | 2024-05-24 11:10AM EDT | 360.00 | 58.47 | 73.15 | 76.85 | 0.00 | - | 1 | 1 | 30.17% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 13.80% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 105.25 | 108.05 | 0.00 | - | 1 | 6 | 24.81% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 410.00 | 98.00 | 112.20 | 117.20 | 0.00 | - | 1 | 1 | 24.26% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 58.97% |
| PANW250321P00450000 | 2024-05-16 9:57AM EDT | 450.00 | 140.50 | 150.00 | 160.00 | 0.00 | - | - | 0 | 35.49% |
| PANW250321P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 145.15 | 160.00 | 170.00 | 0.00 | - | - | 0 | 36.75% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.