Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00250000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 68.52 | 65.40 | 72.40 | +2.57 | +3.90% | 5 | 23 | 109.91% |
| PANW240531C00250000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 68.10 | 66.45 | 70.55 | +1.90 | +2.87% | 4 | 3 | 70.56% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 50.56 | 66.10 | 72.05 | 0.00 | - | 1 | 1 | 65.63% |
| PANW240621C00250000 | 2024-05-16 2:50PM EDT | 2024-06-21 | 69.05 | 69.40 | 71.25 | +0.09 | +0.13% | 4 | 517 | 60.38% |
| PANW240719C00250000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 71.86 | 71.45 | 73.50 | +0.56 | +0.79% | 5 | 78 | 54.15% |
| PANW240816C00250000 | 2024-05-17 1:06PM EDT | 2024-08-16 | 74.39 | 72.60 | 76.45 | +0.13 | +0.18% | 2 | 64 | 51.12% |
| PANW240920C00250000 | 2024-05-17 12:41PM EDT | 2024-09-20 | 78.00 | 76.95 | 78.90 | +2.08 | +2.74% | 1 | 443 | 51.01% |
| PANW241115C00250000 | 2024-05-16 9:30AM EDT | 2024-11-15 | 80.00 | 82.70 | 84.10 | 0.00 | - | 1 | 350 | 51.54% |
| PANW241220C00250000 | 2024-05-16 9:44AM EDT | 2024-12-20 | 86.27 | 85.20 | 87.90 | +3.61 | +4.37% | 1 | 39 | 51.71% |
| PANW250117C00250000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 87.50 | 87.40 | 89.95 | +0.50 | +0.57% | 18 | 1,156 | 51.46% |
| PANW250321C00250000 | 2024-05-16 9:41AM EDT | 2025-03-21 | 90.00 | 91.70 | 97.70 | 0.00 | - | 2 | 81 | 52.79% |
| PANW250620C00250000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 97.31 | 98.45 | 101.90 | 0.00 | - | 2 | 792 | 51.75% |
| PANW250919C00250000 | 2024-05-17 3:24PM EDT | 2025-09-19 | 103.98 | 103.55 | 106.25 | +10.98 | +11.81% | 1 | 341 | 50.82% |
| PANW260116C00250000 | 2024-05-17 10:03AM EDT | 2026-01-16 | 112.07 | 108.80 | 112.95 | +0.69 | +0.62% | 2 | 172 | 50.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00250000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.34 | -0.04 | -10.81% | 374 | 433 | 88.48% |
| PANW240531P00250000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.68 | 0.46 | 0.68 | +0.07 | +11.48% | 9 | 183 | 68.90% |
| PANW240607P00250000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.89 | 0.68 | 1.14 | -0.01 | -1.11% | 5 | 86 | 61.60% |
| PANW240614P00250000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 1.60 | 0.69 | 1.45 | 0.00 | - | 16 | 64 | 55.20% |
| PANW240621P00250000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 1.31 | 1.17 | 1.37 | -0.23 | -14.94% | 83 | 2,347 | 51.25% |
| PANW240628P00250000 | 2024-05-17 11:11AM EDT | 2024-06-28 | 1.64 | 1.24 | 1.70 | -0.50 | -23.36% | 11 | 21 | 50.07% |
| PANW240719P00250000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 2.16 | 1.99 | 2.27 | -0.20 | -8.47% | 125 | 1,488 | 43.99% |
| PANW240816P00250000 | 2024-05-17 1:55PM EDT | 2024-08-16 | 3.40 | 2.80 | 3.20 | -0.07 | -2.02% | 7 | 287 | 40.25% |
| PANW240920P00250000 | 2024-05-17 2:11PM EDT | 2024-09-20 | 5.80 | 5.45 | 5.70 | -0.28 | -4.61% | 4 | 2,005 | 41.09% |
| PANW241115P00250000 | 2024-05-16 10:07AM EDT | 2024-11-15 | 9.29 | 6.70 | 8.50 | 0.00 | - | 1 | 401 | 39.64% |
| PANW241220P00250000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 10.50 | 9.95 | 10.20 | 0.00 | - | 23 | 348 | 39.09% |
| PANW250117P00250000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 10.95 | 10.40 | 11.20 | -0.68 | -5.85% | 47 | 1,512 | 38.28% |
| PANW250321P00250000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 12.00 | 13.90 | 14.80 | 0.00 | - | 1 | 257 | 38.72% |
| PANW250620P00250000 | 2024-05-16 11:03AM EDT | 2025-06-20 | 18.70 | 17.30 | 18.35 | 0.00 | - | 15 | 1,495 | 37.79% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 24.95 | 25.90 | 0.00 | - | 1 | 175 | 41.02% |
| PANW260116P00250000 | 2024-05-17 3:21PM EDT | 2026-01-16 | 24.50 | 22.50 | 25.10 | -0.45 | -1.80% | 2 | 1,396 | 36.16% |
© 2024 Yahoo. All rights reserved.