Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00380000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.77 | 1.45 | 1.84 | -0.08 | -4.32% | 647 | 467 | 99.83% |
| PANW240531C00380000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 2.25 | 2.28 | 2.66 | -0.09 | -3.85% | 31 | 36 | 75.39% |
| PANW240607C00380000 | 2024-05-14 10:42AM EDT | 2024-06-07 | 2.72 | 2.63 | 2.87 | +1.22 | +81.33% | 2 | 9 | 62.63% |
| PANW240614C00380000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 3.40 | 2.78 | 3.45 | +0.48 | +16.44% | 1 | 1 | 55.90% |
| PANW240621C00380000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 3.71 | 3.70 | 3.90 | -0.22 | -5.60% | 126 | 1,481 | 52.92% |
| PANW240628C00380000 | 2024-05-16 2:48PM EDT | 2024-06-28 | 4.16 | 2.58 | 4.30 | 0.00 | - | 22 | 1 | 50.13% |
| PANW240719C00380000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 5.41 | 5.20 | 5.55 | -0.09 | -1.64% | 7 | 488 | 44.45% |
| PANW240816C00380000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 7.89 | 8.00 | 9.30 | +0.16 | +2.07% | 24 | 211 | 44.97% |
| PANW240920C00380000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 12.45 | 12.40 | 12.80 | 0.00 | - | 15 | 935 | 43.89% |
| PANW241115C00380000 | 2024-05-17 11:55AM EDT | 2024-11-15 | 18.00 | 17.00 | 19.35 | +0.70 | +4.05% | 2 | 104 | 44.73% |
| PANW241220C00380000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 21.42 | 21.15 | 22.70 | +0.47 | +2.24% | 19 | 176 | 44.63% |
| PANW250117C00380000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 23.50 | 23.30 | 24.80 | -0.40 | -1.67% | 10 | 1,055 | 44.13% |
| PANW250321C00380000 | 2024-05-17 12:19PM EDT | 2025-03-21 | 30.11 | 29.15 | 31.30 | +4.71 | +18.54% | 2 | 18 | 45.14% |
| PANW250620C00380000 | 2024-05-10 12:31PM EDT | 2025-06-20 | 35.72 | 36.65 | 37.70 | +6.23 | +21.13% | 1 | 377 | 44.56% |
| PANW250919C00380000 | 2024-05-07 11:38AM EDT | 2025-09-19 | 39.25 | 43.40 | 46.80 | 0.00 | - | 15 | 33 | 46.44% |
| PANW260116C00380000 | 2024-05-17 2:43PM EDT | 2026-01-16 | 51.15 | 50.90 | 54.55 | +9.50 | +22.81% | 1 | 179 | 46.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00380000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 78.80 | 64.30 | 66.45 | 0.00 | - | 1 | 10 | 50.34% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 75.65 | 62.70 | 67.70 | 0.00 | - | 2 | 6 | 44.47% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 99.18% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 2024-09-20 | 87.25 | 68.35 | 70.45 | 0.00 | - | 2 | 58 | 36.45% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 85.30 | 71.05 | 73.15 | 0.00 | - | 6 | 14 | 34.09% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 88.17 | 72.85 | 75.25 | 0.00 | - | 16 | 43 | 33.77% |
| PANW250117P00380000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 75.81 | 73.55 | 76.30 | -28.16 | -27.08% | 10 | 104 | 32.95% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 51.43% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 70.77% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 49.29% |
© 2024 Yahoo. All rights reserved.