Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620C00080000 | 2024-02-21 3:43PM EDT | 80.00 | 188.00 | 208.10 | 216.95 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00090000 | 2023-10-24 3:41PM EDT | 90.00 | 170.34 | 179.35 | 183.85 | 0.00 | - | - | 36 | 0.00% |
| PANW250620C00100000 | 2024-02-21 3:43PM EDT | 100.00 | 170.00 | 190.45 | 199.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW250620C00105000 | 2024-02-21 3:38PM EDT | 105.00 | 166.00 | 185.00 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250620C00120000 | 2024-01-19 2:47PM EDT | 120.00 | 226.98 | 251.00 | 261.00 | 0.00 | - | 2 | 0 | 185.92% |
| PANW250620C00130000 | 2023-12-14 10:43AM EDT | 130.00 | 193.90 | 201.00 | 210.00 | 0.00 | - | 1 | 0 | 92.40% |
| PANW250620C00135000 | 2024-04-12 2:47PM EDT | 135.00 | 154.89 | 168.00 | 176.90 | 0.00 | - | 5 | 43 | 0.00% |
| PANW250620C00140000 | 2024-05-07 11:46AM EDT | 140.00 | 176.35 | 160.00 | 168.80 | 0.00 | - | 1 | 16 | 0.00% |
| PANW250620C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 165.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 150.00 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250620C00155000 | 2024-04-09 1:04PM EDT | 155.00 | 137.00 | 149.05 | 158.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00160000 | 2024-04-15 3:01PM EDT | 160.00 | 128.35 | 160.00 | 170.00 | 0.00 | - | 1 | 36 | 52.67% |
| PANW250620C00165000 | 2023-07-19 10:44AM EDT | 165.00 | 109.95 | 73.00 | 82.00 | 0.00 | - | 15 | 46 | 0.00% |
| PANW250620C00170000 | 2024-05-17 10:14AM EDT | 170.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PANW250620C00175000 | 2024-03-20 2:23PM EDT | 175.00 | 123.49 | 117.80 | 126.00 | 0.00 | - | 10 | 38 | 0.00% |
| PANW250620C00180000 | 2024-06-11 9:36AM EDT | 180.00 | 144.55 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| PANW250620C00185000 | 2024-05-30 3:34PM EDT | 185.00 | 123.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| PANW250620C00190000 | 2024-06-11 10:26AM EDT | 190.00 | 136.87 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 195.00 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 0.00% |
| PANW250620C00200000 | 2024-06-13 10:35AM EDT | 200.00 | 137.19 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| PANW250620C00210000 | 2024-06-11 3:30PM EDT | 210.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PANW250620C00220000 | 2024-06-13 10:19AM EDT | 220.00 | 121.84 | 0.00 | 0.00 | 0.00 | - | 7 | 501 | 0.00% |
| PANW250620C00230000 | 2024-05-23 2:45PM EDT | 230.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 0.00% |
| PANW250620C00240000 | 2024-06-12 9:31AM EDT | 240.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| PANW250620C00250000 | 2024-06-13 1:04PM EDT | 250.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 0.00% |
| PANW250620C00260000 | 2024-06-12 3:51PM EDT | 260.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| PANW250620C00270000 | 2024-06-13 11:25AM EDT | 270.00 | 83.77 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| PANW250620C00280000 | 2024-06-13 10:00AM EDT | 280.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 0.00% |
| PANW250620C00290000 | 2024-06-12 1:47PM EDT | 290.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| PANW250620C00300000 | 2024-06-13 10:15AM EDT | 300.00 | 68.82 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| PANW250620C00310000 | 2024-06-13 3:07PM EDT | 310.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | 10 | 1,697 | 0.00% |
| PANW250620C00320000 | 2024-06-13 11:53AM EDT | 320.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.03% |
| PANW250620C00330000 | 2024-06-13 3:52PM EDT | 330.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 0.78% |
| PANW250620C00340000 | 2024-06-12 11:41AM EDT | 340.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 1.56% |
| PANW250620C00350000 | 2024-06-13 3:58PM EDT | 350.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 11 | 321 | 1.56% |
| PANW250620C00360000 | 2024-06-13 2:21PM EDT | 360.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| PANW250620C00370000 | 2024-06-13 3:52PM EDT | 370.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| PANW250620C00380000 | 2024-06-12 3:52PM EDT | 380.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 459 | 3.13% |
| PANW250620C00390000 | 2024-06-07 11:32AM EDT | 390.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| PANW250620C00400000 | 2024-06-13 3:48PM EDT | 400.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 7 | 985 | 3.13% |
| PANW250620C00410000 | 2024-06-13 11:18AM EDT | 410.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 6.25% |
| PANW250620C00420000 | 2024-06-12 3:35PM EDT | 420.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| PANW250620C00430000 | 2024-06-06 2:05PM EDT | 430.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| PANW250620C00440000 | 2024-06-06 2:31PM EDT | 440.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| PANW250620C00450000 | 2024-06-13 3:40PM EDT | 450.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 9 | 742 | 6.25% |
| PANW250620C00460000 | 2024-06-04 3:19PM EDT | 460.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| PANW250620C00470000 | 2024-06-11 2:12PM EDT | 470.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| PANW250620C00480000 | 2024-06-12 11:42AM EDT | 480.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| PANW250620C00490000 | 2024-06-04 10:11AM EDT | 490.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PANW250620C00500000 | 2024-06-12 11:21AM EDT | 500.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| PANW250620C00510000 | 2024-05-31 1:16PM EDT | 510.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| PANW250620C00520000 | 2024-05-15 1:11PM EDT | 520.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| PANW250620C00530000 | 2024-04-11 10:21AM EDT | 530.00 | 5.85 | 6.30 | 7.50 | 0.00 | - | - | 74 | 38.95% |
| PANW250620C00540000 | 2024-06-11 3:54PM EDT | 540.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| PANW250620C00550000 | 2024-06-07 3:09PM EDT | 550.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 12.50% |
| PANW250620C00560000 | 2024-05-17 11:36AM EDT | 560.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| PANW250620C00570000 | 2024-04-15 1:21PM EDT | 570.00 | 3.00 | 6.25 | 6.75 | 0.00 | - | 1 | 1 | 41.51% |
| PANW250620C00580000 | 2024-05-17 10:30AM EDT | 580.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| PANW250620C00590000 | 2024-05-31 9:30AM EDT | 590.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| PANW250620C00600000 | 2024-05-20 1:47PM EDT | 600.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 32 | 27 | 12.50% |
| PANW250620C00610000 | 2024-03-07 11:55AM EDT | 610.00 | 4.65 | 2.12 | 2.59 | 0.00 | - | - | 2 | 36.54% |
| PANW250620C00630000 | 2024-04-30 10:49AM EDT | 630.00 | 2.95 | 0.00 | 8.05 | 0.00 | - | 1 | 7 | 48.36% |
| PANW250620C00640000 | 2024-05-06 3:07PM EDT | 640.00 | 3.05 | 0.40 | 4.05 | 0.00 | - | 5 | 7 | 42.08% |
| PANW250620C00650000 | 2024-06-12 3:31PM EDT | 650.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.43 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 83.64% |
| PANW250620P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.78 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 79.44% |
| PANW250620P00060000 | 2024-04-02 3:51PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 6 | 75.64% |
| PANW250620P00065000 | 2024-04-03 1:04PM EDT | 65.00 | 0.21 | 0.01 | 1.02 | 0.00 | - | 8 | 15 | 72.36% |
| PANW250620P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| PANW250620P00075000 | 2024-05-23 3:43PM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PANW250620P00080000 | 2024-04-26 1:31PM EDT | 80.00 | 0.29 | 0.06 | 0.33 | 0.00 | - | 1 | 324 | 55.66% |
| PANW250620P00085000 | 2024-05-21 10:52AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 25.00% |
| PANW250620P00090000 | 2023-12-12 1:29PM EDT | 90.00 | 0.44 | 0.04 | 1.55 | 0.00 | - | 3 | 22 | 61.82% |
| PANW250620P00095000 | 2024-05-23 3:45PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| PANW250620P00100000 | 2024-06-11 3:50PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PANW250620P00105000 | 2023-08-23 11:07AM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 70.28% |
| PANW250620P00110000 | 2023-08-23 11:13AM EDT | 110.00 | 3.95 | 2.76 | 4.70 | 0.00 | - | 1 | 3 | 70.43% |
| PANW250620P00115000 | 2024-03-05 3:54PM EDT | 115.00 | 1.42 | 0.31 | 2.49 | 0.00 | - | 90 | 44 | 55.52% |
| PANW250620P00120000 | 2024-04-22 1:12PM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PANW250620P00125000 | 2024-04-17 2:02PM EDT | 125.00 | 1.76 | 0.05 | 2.05 | 0.00 | - | 76 | 775 | 55.19% |
| PANW250620P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 1.68 | 0.00 | 7.35 | 0.00 | - | 4 | 30 | 60.22% |
| PANW250620P00135000 | 2024-05-21 9:52AM EDT | 135.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 12.50% |
| PANW250620P00140000 | 2024-04-24 10:51AM EDT | 140.00 | 2.34 | 0.00 | 7.70 | 0.00 | - | 1 | 40 | 56.45% |
| PANW250620P00145000 | 2024-04-29 1:24PM EDT | 145.00 | 2.53 | 0.15 | 2.92 | 0.00 | - | 2 | 114 | 50.99% |
| PANW250620P00150000 | 2024-05-21 9:52AM EDT | 150.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 12.50% |
| PANW250620P00155000 | 2024-05-01 10:00AM EDT | 155.00 | 3.85 | 0.38 | 4.45 | 0.00 | - | 1 | 11 | 52.21% |
| PANW250620P00160000 | 2024-06-13 10:58AM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| PANW250620P00165000 | 2024-06-03 12:24PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| PANW250620P00170000 | 2024-06-13 11:00AM EDT | 170.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 12.50% |
| PANW250620P00175000 | 2024-04-18 12:25PM EDT | 175.00 | 6.75 | 2.20 | 4.30 | 0.00 | - | 2 | 9 | 44.37% |
| PANW250620P00180000 | 2024-06-10 3:42PM EDT | 180.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 12.50% |
| PANW250620P00185000 | 2024-06-11 3:33PM EDT | 185.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| PANW250620P00190000 | 2024-05-28 2:56PM EDT | 190.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 12.50% |
| PANW250620P00195000 | 2024-06-13 10:06AM EDT | 195.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 12.50% |
| PANW250620P00200000 | 2024-06-13 3:18PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 12.50% |
| PANW250620P00210000 | 2024-06-13 10:23AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 6.25% |
| PANW250620P00220000 | 2024-06-13 11:04AM EDT | 220.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 6.25% |
| PANW250620P00230000 | 2024-05-30 11:41AM EDT | 230.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 6.25% |
| PANW250620P00240000 | 2024-06-05 1:53PM EDT | 240.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 82 | 873 | 6.25% |
| PANW250620P00250000 | 2024-06-12 3:33PM EDT | 250.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 8 | 1,866 | 6.25% |
| PANW250620P00260000 | 2024-06-05 2:08PM EDT | 260.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 24 | 198 | 3.13% |
| PANW250620P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 77 | 258 | 3.13% |
| PANW250620P00280000 | 2024-06-12 10:55AM EDT | 280.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 20 | 417 | 3.13% |
| PANW250620P00290000 | 2024-06-13 2:08PM EDT | 290.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 1.56% |
| PANW250620P00300000 | 2024-06-12 3:12PM EDT | 300.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 1.56% |
| PANW250620P00310000 | 2024-06-13 3:07PM EDT | 310.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 4 | 294 | 0.78% |
| PANW250620P00320000 | 2024-06-13 11:50AM EDT | 320.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| PANW250620P00330000 | 2024-06-12 9:33AM EDT | 330.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| PANW250620P00340000 | 2024-05-29 12:09PM EDT | 340.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 0.00% |
| PANW250620P00350000 | 2024-05-21 11:25AM EDT | 350.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 360.00 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 50.75% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 370.00 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 52.29% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 380.00 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 53.93% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 390.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 400.00 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 52.39% |
| PANW250620P00410000 | 2024-06-04 12:10PM EDT | 410.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 420.00 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 48.17% |
| PANW250620P00430000 | 2024-06-04 12:10PM EDT | 430.00 | 140.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PANW250620P00440000 | 2024-05-24 1:20PM EDT | 440.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250620P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 146.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 470.00 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 59.43% |
| PANW250620P00480000 | 2024-05-20 9:48AM EDT | 480.00 | 166.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 490.00 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 62.19% |
| PANW250620P00500000 | 2024-05-20 9:52AM EDT | 500.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.