Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00370000 | 2024-05-16 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 874 | 50.00% |
| PANW240524C00370000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 2.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| PANW240531C00370000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| PANW240607C00370000 | 2024-05-16 11:06AM EDT | 2024-06-07 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PANW240614C00370000 | 2024-05-16 11:21AM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240621C00370000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 82 | 1,409 | 12.50% |
| PANW240628C00370000 | 2024-05-16 3:10PM EDT | 2024-06-28 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| PANW240719C00370000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 97 | 2,070 | 6.25% |
| PANW240816C00370000 | 2024-05-16 3:08PM EDT | 2024-08-16 | 9.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PANW240920C00370000 | 2024-05-16 3:10PM EDT | 2024-09-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 6.25% |
| PANW241115C00370000 | 2024-05-16 1:46PM EDT | 2024-11-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 54 | 134 | 6.25% |
| PANW241220C00370000 | 2024-05-15 2:53PM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW250117C00370000 | 2024-05-16 3:35PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 924 | 3.13% |
| PANW250321C00370000 | 2024-05-16 3:56PM EDT | 2025-03-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| PANW250620C00370000 | 2024-05-16 10:22AM EDT | 2025-06-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 39.64% |
| PANW260116C00370000 | 2024-05-16 2:29PM EDT | 2026-01-16 | 54.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 57.40 | 0.00 | 0.00 | 0.00 | - | 60 | 5 | 0.00% |
| PANW240524P00370000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 74.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW240621P00370000 | 2024-05-15 10:30AM EDT | 2024-06-21 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PANW240719P00370000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 93.72% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 63.12% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 74.94% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 63.80% |
| PANW250117P00370000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,302 | 0.00% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 51.48% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 63.70% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 39.49% |
© 2024 Yahoo. All rights reserved.