UK markets open in 15 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,188.79 +425.76 (+2.40%) CRUDE OIL
79.55 +0.55 (+0.70%) GOLD FUTURES
2,328.10 +17.10 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,975.64 -1,740.76 (-3.65%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 230.00 | 61.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 240.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240510C00245000 | 2024-04-16 12:00PM EDT | 245.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW240510C00250000 | 2024-05-01 2:10PM EDT | 250.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240510C00255000 | 2024-05-01 1:05PM EDT | 255.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240510C00260000 | 2024-05-01 3:48PM EDT | 260.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510C00265000 | 2024-04-30 10:02AM EDT | 265.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240510C00270000 | 2024-05-01 10:13AM EDT | 270.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240510C00272500 | 2024-05-01 3:51PM EDT | 272.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240510C00275000 | 2024-05-01 2:51PM EDT | 275.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240510C00277500 | 2024-05-01 11:59AM EDT | 277.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240510C00280000 | 2024-05-01 11:25AM EDT | 280.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PANW240510C00282500 | 2024-05-01 2:46PM EDT | 282.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PANW240510C00285000 | 2024-05-01 3:09PM EDT | 285.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PANW240510C00287500 | 2024-05-01 3:54PM EDT | 287.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.10% |
| PANW240510C00290000 | 2024-05-01 3:59PM EDT | 290.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| PANW240510C00292500 | 2024-05-01 3:44PM EDT | 292.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PANW240510C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| PANW240510C00297500 | 2024-05-01 3:55PM EDT | 297.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PANW240510C00300000 | 2024-05-01 3:57PM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| PANW240510C00302500 | 2024-05-01 3:59PM EDT | 302.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| PANW240510C00305000 | 2024-05-01 3:56PM EDT | 305.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PANW240510C00310000 | 2024-05-01 3:58PM EDT | 310.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| PANW240510C00315000 | 2024-05-01 3:52PM EDT | 315.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| PANW240510C00320000 | 2024-05-01 3:11PM EDT | 320.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| PANW240510C00325000 | 2024-05-01 3:36PM EDT | 325.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240510C00330000 | 2024-05-01 3:19PM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| PANW240510C00335000 | 2024-05-01 9:30AM EDT | 335.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240510C00340000 | 2024-04-30 3:02PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PANW240510C00345000 | 2024-05-01 3:42PM EDT | 345.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240510C00350000 | 2024-05-01 10:10AM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240510C00355000 | 2024-04-30 12:09PM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PANW240510C00360000 | 2024-04-23 11:39AM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240510C00365000 | 2024-04-29 10:56AM EDT | 365.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240510C00375000 | 2024-04-16 10:44AM EDT | 375.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240510C00385000 | 2024-05-01 3:21PM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240510C00400000 | 2024-05-01 3:21PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW240510P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240510P00235000 | 2024-04-22 11:29AM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240510P00240000 | 2024-04-30 9:31AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| PANW240510P00245000 | 2024-05-01 3:20PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PANW240510P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PANW240510P00255000 | 2024-05-01 3:44PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| PANW240510P00257500 | 2024-05-01 3:55PM EDT | 257.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| PANW240510P00260000 | 2024-05-01 3:59PM EDT | 260.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| PANW240510P00262500 | 2024-05-01 3:55PM EDT | 262.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| PANW240510P00265000 | 2024-05-01 3:13PM EDT | 265.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PANW240510P00267500 | 2024-05-01 3:58PM EDT | 267.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| PANW240510P00270000 | 2024-05-01 3:58PM EDT | 270.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| PANW240510P00272500 | 2024-05-01 3:58PM EDT | 272.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| PANW240510P00275000 | 2024-05-01 3:39PM EDT | 275.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| PANW240510P00277500 | 2024-05-01 3:59PM EDT | 277.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| PANW240510P00280000 | 2024-05-01 3:59PM EDT | 280.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| PANW240510P00282500 | 2024-05-01 3:32PM EDT | 282.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PANW240510P00285000 | 2024-05-01 3:38PM EDT | 285.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| PANW240510P00287500 | 2024-05-01 3:52PM EDT | 287.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PANW240510P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| PANW240510P00292500 | 2024-05-01 3:51PM EDT | 292.50 | 10.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PANW240510P00295000 | 2024-05-01 3:55PM EDT | 295.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PANW240510P00297500 | 2024-05-01 3:58PM EDT | 297.50 | 13.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PANW240510P00300000 | 2024-05-01 3:44PM EDT | 300.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PANW240510P00302500 | 2024-05-01 2:50PM EDT | 302.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240510P00305000 | 2024-04-30 3:56PM EDT | 305.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240510P00310000 | 2024-04-29 10:30AM EDT | 310.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510P00315000 | 2024-04-29 9:53AM EDT | 315.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.