Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00330000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 11.50 | 11.30 | 11.60 | +0.81 | +7.58% | 674 | 920 | 94.13% |
| PANW240531C00330000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 12.18 | 12.10 | 12.55 | +0.74 | +6.47% | 95 | 321 | 70.17% |
| PANW240607C00330000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 12.34 | 11.80 | 15.15 | -0.31 | -2.45% | 21 | 65 | 61.14% |
| PANW240614C00330000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 13.70 | 13.95 | 14.85 | +0.31 | +2.32% | 5 | 33 | 55.62% |
| PANW240621C00330000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 15.15 | 15.05 | 15.35 | +0.60 | +4.12% | 1,050 | 1,916 | 51.81% |
| PANW240628C00330000 | 2024-05-16 2:06PM EDT | 2024-06-28 | 15.25 | 15.05 | 16.10 | +1.75 | +12.96% | 4 | 13 | 49.41% |
| PANW240719C00330000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 18.26 | 18.45 | 18.65 | +0.36 | +2.01% | 67 | 684 | 45.22% |
| PANW240816C00330000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 22.37 | 22.30 | 22.70 | +0.37 | +1.68% | 67 | 631 | 44.04% |
| PANW240920C00330000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 27.95 | 28.20 | 28.60 | +0.17 | +0.61% | 347 | 968 | 45.35% |
| PANW241115C00330000 | 2024-05-17 2:50PM EDT | 2024-11-15 | 33.76 | 33.05 | 35.60 | -0.61 | -1.77% | 7 | 225 | 45.55% |
| PANW241220C00330000 | 2024-05-16 3:09PM EDT | 2024-12-20 | 39.24 | 38.00 | 39.10 | +1.24 | +3.26% | 7 | 769 | 45.30% |
| PANW250117C00330000 | 2024-05-17 2:48PM EDT | 2025-01-17 | 40.20 | 40.70 | 42.90 | -0.52 | -1.28% | 34 | 1,498 | 46.30% |
| PANW250321C00330000 | 2024-05-17 3:02PM EDT | 2025-03-21 | 47.70 | 46.70 | 48.65 | +1.90 | +4.15% | 1 | 42 | 46.26% |
| PANW250620C00330000 | 2024-05-17 9:32AM EDT | 2025-06-20 | 55.00 | 52.85 | 58.45 | +1.56 | +2.92% | 4 | 341 | 48.12% |
| PANW250919C00330000 | 2024-05-09 11:43AM EDT | 2025-09-19 | 52.35 | 61.95 | 63.90 | 0.00 | - | 5 | 66 | 47.20% |
| PANW260116C00330000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 70.52 | 68.45 | 72.10 | +0.58 | +0.83% | 39 | 217 | 47.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00330000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 23.50 | 21.95 | 23.60 | -0.90 | -3.69% | 31 | 17 | 89.31% |
| PANW240531P00330000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 24.64 | 22.85 | 24.30 | -7.26 | -22.76% | 2 | 1 | 66.46% |
| PANW240614P00330000 | 2024-05-17 9:34AM EDT | 2024-06-14 | 25.58 | 24.20 | 25.90 | -15.22 | -37.30% | 1 | 2 | 51.29% |
| PANW240621P00330000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 25.90 | 25.75 | 26.10 | -1.00 | -3.72% | 89 | 746 | 48.60% |
| PANW240719P00330000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 27.75 | 27.90 | 28.40 | -1.85 | -6.25% | 11 | 119 | 40.64% |
| PANW240816P00330000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 31.75 | 30.35 | 30.95 | -0.85 | -2.61% | 11 | 15 | 37.88% |
| PANW240920P00330000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 35.05 | 34.50 | 35.10 | -0.70 | -1.96% | 504 | 216 | 37.78% |
| PANW241115P00330000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 54.35 | 37.80 | 40.55 | 0.00 | - | 10 | 51 | 37.53% |
| PANW241220P00330000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 41.61 | 39.90 | 42.20 | -11.09 | -21.04% | 70 | 53 | 36.06% |
| PANW250117P00330000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 43.10 | 40.95 | 42.95 | -1.85 | -4.12% | 10 | 204 | 34.66% |
| PANW250321P00330000 | 2024-05-06 10:43AM EDT | 2025-03-21 | 46.30 | 45.40 | 48.45 | -10.69 | -18.76% | 7 | 8 | 35.64% |
| PANW250620P00330000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 52.00 | 49.60 | 51.65 | +0.25 | +0.48% | 2 | 108 | 33.73% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 54.30 | 55.60 | 0.00 | - | 1 | 8 | 33.14% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 57.35 | 60.95 | 0.00 | - | 2 | 121 | 33.02% |
© 2024 Yahoo. All rights reserved.