Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919C00050000 | 2024-02-23 11:42AM EDT | 50.00 | 232.50 | 237.00 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250919C00080000 | 2024-04-25 11:24AM EDT | 80.00 | 212.03 | 245.00 | 253.00 | 0.00 | - | 1 | 8 | 110.05% |
| PANW250919C00085000 | 2023-05-12 12:18PM EDT | 85.00 | 123.50 | 143.20 | 150.20 | 0.00 | - | 10 | 5 | 0.00% |
| PANW250919C00090000 | 2024-02-21 10:30AM EDT | 90.00 | 188.00 | 200.00 | 209.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250919C00100000 | 2024-06-14 12:56PM EDT | 100.00 | 223.96 | 220.05 | 229.00 | +10.96 | +5.15% | 1 | 46 | 80.37% |
| PANW250919C00110000 | 2023-11-13 1:35PM EDT | 110.00 | 158.60 | 210.80 | 217.50 | 0.00 | - | 3 | 5 | 73.20% |
| PANW250919C00125000 | 2023-05-02 3:01PM EDT | 125.00 | 77.00 | 106.95 | 115.05 | 0.00 | - | 2 | 7 | 0.00% |
| PANW250919C00130000 | 2024-02-29 12:43PM EDT | 130.00 | 191.00 | 162.00 | 172.00 | 0.00 | - | 2 | 14 | 0.00% |
| PANW250919C00135000 | 2024-06-12 2:00PM EDT | 135.00 | 190.95 | 190.65 | 193.00 | 0.00 | - | 1 | 4,004 | 66.82% |
| PANW250919C00140000 | 2024-02-23 10:35AM EDT | 140.00 | 149.00 | 156.00 | 165.00 | 0.00 | - | 1 | 8 | 0.00% |
| PANW250919C00145000 | 2023-05-03 3:08PM EDT | 145.00 | 64.33 | 93.00 | 102.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 150.00 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 0.00% |
| PANW250919C00155000 | 2023-11-21 11:16AM EDT | 155.00 | 126.60 | 158.40 | 163.90 | 0.00 | - | 1 | 3 | 36.93% |
| PANW250919C00160000 | 2024-03-04 12:17PM EDT | 160.00 | 154.35 | 126.65 | 129.75 | 0.00 | - | 1 | 23 | 0.00% |
| PANW250919C00165000 | 2024-03-05 12:08PM EDT | 165.00 | 141.30 | 122.10 | 125.35 | 0.00 | - | 3 | 41 | 0.00% |
| PANW250919C00170000 | 2024-03-04 10:32AM EDT | 170.00 | 149.70 | 118.85 | 122.10 | 0.00 | - | 1 | 33 | 0.00% |
| PANW250919C00175000 | 2024-03-08 1:03PM EDT | 175.00 | 129.00 | 115.70 | 120.00 | 0.00 | - | 2 | 65 | 0.00% |
| PANW250919C00180000 | 2024-04-26 11:33AM EDT | 180.00 | 133.00 | 157.30 | 161.35 | 0.00 | - | 1 | 46 | 66.13% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 185.00 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 0.00% |
| PANW250919C00190000 | 2024-03-01 11:49AM EDT | 190.00 | 133.88 | 116.50 | 120.05 | 0.00 | - | 1 | 15 | 0.00% |
| PANW250919C00195000 | 2024-03-20 12:40PM EDT | 195.00 | 112.00 | 109.45 | 111.35 | 0.00 | - | 1 | 34 | 0.00% |
| PANW250919C00200000 | 2024-06-11 3:56PM EDT | 200.00 | 133.90 | 134.65 | 139.60 | 0.00 | - | 2 | 87 | 54.65% |
| PANW250919C00210000 | 2024-06-05 2:03PM EDT | 210.00 | 110.00 | 127.30 | 131.65 | 0.00 | - | 1 | 1,384 | 53.42% |
| PANW250919C00220000 | 2024-06-12 11:23AM EDT | 220.00 | 121.25 | 118.75 | 123.80 | 0.00 | - | 1 | 36 | 51.45% |
| PANW250919C00230000 | 2024-06-12 3:11PM EDT | 230.00 | 115.00 | 113.05 | 114.95 | 0.00 | - | 2 | 69 | 50.36% |
| PANW250919C00240000 | 2024-06-14 1:28PM EDT | 240.00 | 105.98 | 105.05 | 107.70 | -2.02 | -1.87% | 1 | 69 | 50.05% |
| PANW250919C00250000 | 2024-05-28 12:57PM EDT | 250.00 | 97.85 | 99.10 | 100.95 | 0.00 | - | 1 | 340 | 49.11% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 260.00 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 27.82% |
| PANW250919C00270000 | 2024-06-13 3:23PM EDT | 270.00 | 90.40 | 86.55 | 88.15 | 0.00 | - | 1 | 86 | 47.35% |
| PANW250919C00280000 | 2024-05-21 12:17PM EDT | 280.00 | 82.50 | 80.60 | 82.35 | 0.00 | - | 5 | 68 | 46.72% |
| PANW250919C00290000 | 2024-06-14 2:22PM EDT | 290.00 | 74.00 | 74.95 | 79.75 | -3.66 | -4.71% | 2 | 42 | 48.39% |
| PANW250919C00300000 | 2024-06-13 1:19PM EDT | 300.00 | 71.50 | 69.80 | 71.35 | 0.00 | - | 2 | 341 | 45.42% |
| PANW250919C00310000 | 2024-06-14 12:56PM EDT | 310.00 | 65.26 | 64.75 | 67.25 | -0.88 | -1.33% | 1 | 40 | 45.56% |
| PANW250919C00320000 | 2024-06-10 1:49PM EDT | 320.00 | 54.00 | 60.25 | 62.25 | 0.00 | - | 1 | 125 | 44.87% |
| PANW250919C00330000 | 2024-06-05 3:29PM EDT | 330.00 | 43.35 | 53.45 | 58.35 | 0.00 | - | 1 | 79 | 44.82% |
| PANW250919C00340000 | 2024-05-31 3:10PM EDT | 340.00 | 38.68 | 49.00 | 54.10 | 0.00 | - | 1 | 38 | 44.35% |
| PANW250919C00350000 | 2024-06-07 12:53PM EDT | 350.00 | 40.68 | 45.10 | 50.20 | 0.00 | - | 1 | 70 | 43.99% |
| PANW250919C00360000 | 2024-06-12 10:22AM EDT | 360.00 | 42.83 | 43.55 | 44.85 | 0.00 | - | 1 | 20 | 42.47% |
| PANW250919C00370000 | 2024-06-14 2:32PM EDT | 370.00 | 40.00 | 40.15 | 43.00 | -0.72 | -1.77% | 2 | 166 | 43.26% |
| PANW250919C00380000 | 2024-05-23 12:07PM EDT | 380.00 | 38.00 | 36.90 | 38.15 | -0.10 | -0.26% | 1 | 34 | 41.80% |
| PANW250919C00390000 | 2024-05-24 11:15AM EDT | 390.00 | 38.50 | 32.80 | 36.40 | 0.00 | - | 1 | 16 | 42.40% |
| PANW250919C00400000 | 2024-06-04 10:52AM EDT | 400.00 | 22.47 | 28.85 | 33.30 | 0.00 | - | 1 | 35 | 41.92% |
| PANW250919C00410000 | 2024-05-21 9:40AM EDT | 410.00 | 27.60 | 28.40 | 32.35 | 0.00 | - | 1 | 22 | 42.88% |
| PANW250919C00420000 | 2024-06-14 9:53AM EDT | 420.00 | 28.48 | 26.10 | 28.15 | +4.35 | +18.03% | 1 | 5 | 41.33% |
| PANW250919C00430000 | 2024-06-07 3:51PM EDT | 430.00 | 19.65 | 22.10 | 25.50 | 0.00 | - | 18 | 18 | 40.79% |
| PANW250919C00440000 | 2024-06-07 2:41PM EDT | 440.00 | 18.10 | 19.65 | 24.25 | 0.00 | - | 1 | 77 | 41.22% |
| PANW250919C00450000 | 2024-06-06 11:23AM EDT | 450.00 | 15.85 | 17.80 | 22.35 | 0.00 | - | 6 | 106 | 41.05% |
| PANW250919C00460000 | 2024-05-22 10:47AM EDT | 460.00 | 18.10 | 16.15 | 20.65 | 0.00 | - | 6 | 15 | 40.93% |
| PANW250919C00470000 | 2024-06-03 10:04AM EDT | 470.00 | 12.00 | 14.60 | 18.75 | 0.00 | - | 1 | 13 | 40.55% |
| PANW250919C00480000 | 2024-04-23 1:13PM EDT | 480.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| PANW250919C00490000 | 2024-04-26 12:51PM EDT | 490.00 | 14.00 | 16.20 | 22.00 | 0.00 | - | 7 | 6 | 45.60% |
| PANW250919C00500000 | 2024-04-17 11:10AM EDT | 500.00 | 10.55 | 17.05 | 18.70 | 0.00 | - | 1 | 12 | 43.88% |
| PANW250919C00510000 | 2024-04-02 9:30AM EDT | 510.00 | 7.13 | 9.30 | 15.20 | 0.00 | - | - | 1 | 41.73% |
| PANW250919C00520000 | 2024-05-17 10:33AM EDT | 520.00 | 14.81 | 8.85 | 12.50 | 0.00 | - | 4 | 14 | 40.06% |
| PANW250919C00530000 | 2024-05-13 1:34PM EDT | 530.00 | 11.40 | 9.05 | 11.50 | 0.00 | - | 4 | 5 | 39.95% |
| PANW250919C00540000 | 2024-06-13 12:14PM EDT | 540.00 | 9.25 | 8.80 | 9.85 | 0.00 | - | 4 | 90 | 39.03% |
| PANW250919C00550000 | 2024-06-07 11:07AM EDT | 550.00 | 6.17 | 6.60 | 9.65 | 0.00 | - | 1 | 16 | 39.66% |
| PANW250919C00560000 | 2024-04-15 12:22PM EDT | 560.00 | 6.60 | 10.35 | 12.60 | 0.00 | - | 3 | 19 | 43.77% |
| PANW250919C00570000 | 2024-05-15 12:59PM EDT | 570.00 | 9.60 | 5.40 | 8.25 | 0.00 | - | 1 | 2 | 39.59% |
| PANW250919C00580000 | 2024-05-17 9:48AM EDT | 580.00 | 9.95 | 4.80 | 7.60 | 0.00 | - | 1 | 2 | 39.53% |
| PANW250919C00590000 | 2024-05-17 9:48AM EDT | 590.00 | 9.29 | 4.35 | 6.95 | 0.00 | - | 1 | 3 | 39.39% |
| PANW250919C00600000 | 2024-06-07 10:01AM EDT | 600.00 | 4.18 | 3.90 | 6.65 | 0.00 | - | 15 | 184 | 39.69% |
| PANW250919C00620000 | 2024-05-07 2:36PM EDT | 620.00 | 6.35 | 2.88 | 4.05 | 0.00 | - | 2 | 3 | 36.80% |
| PANW250919C00630000 | 2024-05-15 3:05PM EDT | 630.00 | 6.20 | 2.69 | 5.30 | 0.00 | - | - | 1 | 39.66% |
| PANW250919C00640000 | 2024-05-15 3:47PM EDT | 640.00 | 5.23 | 2.37 | 4.80 | 0.00 | - | 12 | 57 | 39.44% |
| PANW250919C00650000 | 2024-06-13 1:44PM EDT | 650.00 | 3.70 | 3.00 | 3.85 | 0.00 | - | 2 | 135 | 38.28% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919P00050000 | 2024-04-02 3:24PM EDT | 50.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 12 | 5 | 74.98% |
| PANW250919P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW250919P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.16 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 102.94% |
| PANW250919P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 25.00% |
| PANW250919P00070000 | 2024-05-14 2:22PM EDT | 70.00 | 0.31 | 0.00 | 1.02 | 0.00 | - | 5 | 20 | 61.57% |
| PANW250919P00075000 | 2024-05-23 3:48PM EDT | 75.00 | 0.24 | 0.00 | 9.60 | 0.00 | - | 10 | 19 | 89.21% |
| PANW250919P00080000 | 2024-06-13 12:56PM EDT | 80.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 2 | 311 | 51.22% |
| PANW250919P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 0.64 | 0.12 | 1.62 | 0.00 | - | 4 | 25 | 58.37% |
| PANW250919P00090000 | 2023-12-12 1:31PM EDT | 90.00 | 0.81 | 0.18 | 1.93 | 0.00 | - | 3 | 21 | 57.74% |
| PANW250919P00095000 | 2024-01-16 4:49PM EDT | 95.00 | 1.11 | 0.51 | 10.00 | 0.00 | - | 18 | 14 | 76.94% |
| PANW250919P00100000 | 2024-01-16 4:50PM EDT | 100.00 | 1.08 | 0.58 | 2.54 | 0.00 | - | 4 | 29 | 56.91% |
| PANW250919P00105000 | 2024-02-21 3:21PM EDT | 105.00 | 2.10 | 0.00 | 2.84 | 0.00 | - | 2 | 28 | 53.74% |
| PANW250919P00110000 | 2024-03-14 12:54PM EDT | 110.00 | 1.49 | 0.34 | 2.57 | 0.00 | - | 2 | 23 | 51.86% |
| PANW250919P00115000 | 2024-04-16 1:50PM EDT | 115.00 | 2.10 | 0.00 | 2.68 | 0.00 | - | 2 | 61 | 56.18% |
| PANW250919P00120000 | 2024-04-17 2:13PM EDT | 120.00 | 2.09 | 0.00 | 3.20 | 0.00 | - | 29 | 449 | 56.16% |
| PANW250919P00125000 | 2024-04-17 12:18PM EDT | 125.00 | 2.40 | 0.02 | 2.73 | 0.00 | - | 2 | 9 | 52.19% |
| PANW250919P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 4.30 | 0.00 | 2.86 | 0.00 | - | 1 | 17 | 50.73% |
| PANW250919P00135000 | 2024-05-21 12:30PM EDT | 135.00 | 1.30 | 0.86 | 4.75 | 0.00 | - | 34 | 10,362 | 55.00% |
| PANW250919P00140000 | 2024-06-06 10:33AM EDT | 140.00 | 1.88 | 0.01 | 10.00 | 0.00 | - | 3,000 | 10,293 | 53.67% |
| PANW250919P00145000 | 2024-05-28 11:18AM EDT | 145.00 | 2.00 | 0.00 | 5.50 | 0.00 | - | 3 | 553 | 52.98% |
| PANW250919P00150000 | 2024-06-10 9:57AM EDT | 150.00 | 2.40 | 1.50 | 9.50 | 0.00 | - | 110 | 225 | 51.03% |
| PANW250919P00155000 | 2024-02-23 1:52PM EDT | 155.00 | 6.05 | 4.65 | 5.30 | 0.00 | - | 2 | 35 | 48.65% |
| PANW250919P00160000 | 2024-05-13 10:41AM EDT | 160.00 | 4.45 | 0.00 | 9.60 | 0.00 | - | 5 | 37 | 55.80% |
| PANW250919P00165000 | 2024-05-20 12:16PM EDT | 165.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 2 | 42 | 53.77% |
| PANW250919P00170000 | 2024-05-28 1:12PM EDT | 170.00 | 4.19 | 1.00 | 10.00 | 0.00 | - | 1 | 545 | 52.51% |
| PANW250919P00175000 | 2024-05-31 12:29PM EDT | 175.00 | 6.27 | 0.00 | 6.65 | 0.00 | - | 1 | 132 | 44.49% |
| PANW250919P00180000 | 2024-05-24 11:37AM EDT | 180.00 | 4.53 | 2.67 | 5.15 | 0.00 | - | 875 | 906 | 39.77% |
| PANW250919P00185000 | 2024-05-22 12:24PM EDT | 185.00 | 5.80 | 2.97 | 6.05 | 0.00 | - | 350 | 351 | 40.01% |
| PANW250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 11.35 | 6.45 | 7.50 | 0.00 | - | 3 | 41 | 41.03% |
| PANW250919P00195000 | 2024-06-14 3:46PM EDT | 195.00 | 6.10 | 4.15 | 6.45 | -2.90 | -32.22% | 5 | 48 | 37.61% |
| PANW250919P00200000 | 2024-06-07 11:07AM EDT | 200.00 | 8.39 | 6.50 | 8.75 | 0.00 | - | 1 | 1,060 | 39.81% |
| PANW250919P00210000 | 2024-06-06 10:17AM EDT | 210.00 | 10.40 | 7.25 | 9.45 | 0.00 | - | 10 | 97 | 37.65% |
| PANW250919P00220000 | 2024-06-05 3:19PM EDT | 220.00 | 12.75 | 8.20 | 11.50 | 0.00 | - | 1 | 85 | 37.21% |
| PANW250919P00230000 | 2024-05-31 3:16PM EDT | 230.00 | 17.74 | 11.20 | 12.95 | 0.00 | - | 20 | 67 | 35.77% |
| PANW250919P00240000 | 2024-06-13 10:07AM EDT | 240.00 | 13.53 | 13.55 | 15.65 | 0.00 | - | 1 | 73 | 35.53% |
| PANW250919P00250000 | 2024-06-04 10:04AM EDT | 250.00 | 20.20 | 14.30 | 18.05 | 0.00 | - | 1 | 178 | 34.68% |
| PANW250919P00260000 | 2024-05-28 1:12PM EDT | 260.00 | 23.09 | 19.75 | 21.00 | 0.00 | - | 2 | 13 | 34.12% |
| PANW250919P00270000 | 2024-05-29 12:18PM EDT | 270.00 | 22.80 | 21.60 | 24.85 | -4.50 | -16.48% | 4 | 66 | 34.07% |
| PANW250919P00280000 | 2024-05-21 2:04PM EDT | 280.00 | 28.69 | 25.20 | 29.15 | 0.00 | - | 7 | 19 | 34.09% |
| PANW250919P00290000 | 2024-05-21 3:28PM EDT | 290.00 | 34.21 | 27.85 | 31.75 | 0.00 | - | 3 | 13 | 32.51% |
| PANW250919P00300000 | 2024-05-21 3:25PM EDT | 300.00 | 38.79 | 33.45 | 37.25 | 0.00 | - | 1 | 46 | 32.93% |
| PANW250919P00310000 | 2024-06-07 1:50PM EDT | 310.00 | 45.98 | 38.05 | 40.55 | 0.00 | - | 2 | 37 | 31.48% |
| PANW250919P00320000 | 2024-05-21 11:40AM EDT | 320.00 | 49.06 | 42.95 | 46.50 | 0.00 | - | 1 | 3 | 31.71% |
| PANW250919P00330000 | 2024-05-21 9:55AM EDT | 330.00 | 54.90 | 47.80 | 52.70 | 0.00 | - | 1 | 8 | 31.88% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 340.00 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 41.68% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 350.00 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 45.08% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 360.00 | 99.63 | 84.30 | 86.65 | 0.00 | - | 1 | 3 | 41.88% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 370.00 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 65.76% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 380.00 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 72.56% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 390.00 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 46.78% |
| PANW250919P00400000 | 2024-06-07 1:50PM EDT | 400.00 | 105.82 | 92.65 | 98.25 | 0.00 | - | 2 | 1 | 28.47% |
| PANW250919P00410000 | 2024-05-16 10:14AM EDT | 410.00 | 110.66 | 99.05 | 103.55 | 0.00 | - | - | 1 | 25.89% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 440.00 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 51.29% |
| PANW250919P00450000 | 2024-05-24 1:20PM EDT | 450.00 | 132.40 | 132.85 | 139.80 | 0.00 | - | 1 | 1 | 27.07% |
| PANW250919P00460000 | 2024-03-05 11:49AM EDT | 460.00 | 175.99 | 186.00 | 193.10 | 0.00 | - | 1 | 0 | 60.76% |
| PANW250919P00480000 | 2024-05-20 9:40AM EDT | 480.00 | 166.40 | 159.50 | 164.80 | 0.00 | - | - | 0 | 22.62% |
| PANW250919P00540000 | 2024-03-04 1:31PM EDT | 540.00 | 240.78 | 265.00 | 274.75 | 0.00 | - | 3 | 0 | 70.45% |
© 2024 Yahoo. All rights reserved.