Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00290000 | 2024-05-17 2:40PM EDT | 2024-05-24 | 31.60 | 32.70 | 33.65 | -0.70 | -2.17% | 34 | 449 | 99.26% |
| PANW240531C00290000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 33.91 | 33.60 | 34.40 | +2.41 | +7.65% | 37 | 191 | 72.05% |
| PANW240607C00290000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 34.95 | 34.55 | 36.30 | +5.55 | +18.88% | 2 | 35 | 64.27% |
| PANW240614C00290000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 34.58 | 35.25 | 37.85 | +2.58 | +8.06% | 4 | 15 | 59.39% |
| PANW240621C00290000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 36.50 | 36.65 | 37.25 | -0.10 | -0.27% | 183 | 1,837 | 54.19% |
| PANW240628C00290000 | 2024-05-15 10:14AM EDT | 2024-06-28 | 30.18 | 36.40 | 37.75 | 0.00 | - | 1 | 1 | 51.64% |
| PANW240719C00290000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 37.92 | 39.55 | 41.90 | +0.67 | +1.80% | 98 | 519 | 51.36% |
| PANW240816C00290000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 44.08 | 42.00 | 44.15 | +1.78 | +4.21% | 4 | 317 | 46.72% |
| PANW240920C00290000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 48.80 | 48.95 | 50.60 | 0.00 | - | 7 | 391 | 49.41% |
| PANW241115C00290000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 55.50 | 54.30 | 56.25 | +0.50 | +0.91% | 5 | 122 | 48.06% |
| PANW241220C00290000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 59.00 | 58.70 | 59.85 | 0.00 | - | 2 | 114 | 48.06% |
| PANW250117C00290000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 61.25 | 61.05 | 62.30 | +0.35 | +0.57% | 2 | 1,320 | 47.81% |
| PANW250321C00290000 | 2024-05-17 11:23AM EDT | 2025-03-21 | 68.20 | 67.40 | 68.40 | +1.30 | +1.94% | 1 | 125 | 48.37% |
| PANW250620C00290000 | 2024-05-17 10:33AM EDT | 2025-06-20 | 74.70 | 74.85 | 78.45 | -0.30 | -0.40% | 18 | 150 | 50.81% |
| PANW250919C00290000 | 2024-05-16 2:55PM EDT | 2025-09-19 | 80.15 | 80.55 | 84.25 | 0.00 | - | 1 | 39 | 50.20% |
| PANW260116C00290000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 89.10 | 87.75 | 90.60 | +1.90 | +2.18% | 1 | 189 | 49.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00290000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 5.05 | 4.90 | 5.20 | -0.13 | -2.51% | 400 | 788 | 96.95% |
| PANW240531P00290000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 5.65 | 4.95 | 5.75 | -0.05 | -0.88% | 106 | 634 | 67.58% |
| PANW240607P00290000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 6.42 | 6.10 | 6.70 | -0.08 | -1.23% | 25 | 26 | 59.19% |
| PANW240614P00290000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 7.40 | 6.65 | 7.35 | +0.15 | +2.07% | 11 | 21 | 53.20% |
| PANW240621P00290000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 7.47 | 6.95 | 7.70 | -0.60 | -7.43% | 139 | 1,459 | 49.71% |
| PANW240628P00290000 | 2024-05-16 1:00PM EDT | 2024-06-28 | 8.10 | 7.75 | 8.45 | -0.50 | -5.81% | 1 | 16 | 47.47% |
| PANW240719P00290000 | 2024-05-17 1:55PM EDT | 2024-07-19 | 9.85 | 9.45 | 9.85 | -0.02 | -0.20% | 56 | 625 | 41.88% |
| PANW240816P00290000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 12.45 | 11.40 | 12.35 | +0.35 | +2.89% | 2 | 795 | 39.49% |
| PANW240920P00290000 | 2024-05-17 12:26PM EDT | 2024-09-20 | 16.75 | 15.75 | 16.90 | +0.25 | +1.52% | 31 | 650 | 40.58% |
| PANW241115P00290000 | 2024-05-17 2:36PM EDT | 2024-11-15 | 20.70 | 19.15 | 21.55 | +0.32 | +1.57% | 6 | 390 | 39.58% |
| PANW241220P00290000 | 2024-05-16 10:01AM EDT | 2024-12-20 | 22.60 | 20.80 | 24.90 | -1.35 | -5.64% | 7 | 209 | 40.05% |
| PANW250117P00290000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 24.50 | 22.15 | 23.80 | +0.20 | +0.82% | 1 | 530 | 36.51% |
| PANW250321P00290000 | 2024-05-16 10:52AM EDT | 2025-03-21 | 30.00 | 27.25 | 28.85 | 0.00 | - | 3 | 77 | 37.35% |
| PANW250620P00290000 | 2024-05-14 1:35PM EDT | 2025-06-20 | 37.80 | 31.35 | 32.60 | 0.00 | - | 2 | 123 | 35.92% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 34.45 | 36.25 | 0.00 | - | 1 | 11 | 35.14% |
| PANW260116P00290000 | 2024-05-16 1:02PM EDT | 2026-01-16 | 41.34 | 38.75 | 40.50 | 0.00 | - | 3 | 93 | 34.36% |
© 2024 Yahoo. All rights reserved.