UK markets open in 1 hour 10 minutes
NIKKEI 225
38,253.07 -20.98 (-0.05%) HANG SENG
18,186.59 +423.56 (+2.38%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,324.40 +13.40 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,821.07 -2,002.96 (-4.19%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00255000 | 2024-04-24 10:56AM EDT | 255.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240531C00270000 | 2024-05-01 1:11PM EDT | 270.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240531C00275000 | 2024-04-25 3:26PM EDT | 275.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PANW240531C00280000 | 2024-05-01 10:57AM EDT | 280.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240531C00285000 | 2024-05-01 10:45AM EDT | 285.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240531C00290000 | 2024-05-01 3:56PM EDT | 290.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| PANW240531C00295000 | 2024-05-01 11:46AM EDT | 295.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| PANW240531C00300000 | 2024-05-01 2:56PM EDT | 300.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PANW240531C00305000 | 2024-05-01 2:12PM EDT | 305.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW240531C00310000 | 2024-05-01 3:20PM EDT | 310.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PANW240531C00315000 | 2024-04-30 11:15AM EDT | 315.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW240531C00320000 | 2024-05-01 3:56PM EDT | 320.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PANW240531C00325000 | 2024-05-01 2:13PM EDT | 325.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240531C00330000 | 2024-05-01 10:59AM EDT | 330.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240531C00335000 | 2024-05-01 10:27AM EDT | 335.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531C00340000 | 2024-05-01 2:55PM EDT | 340.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240531C00345000 | 2024-04-30 1:26PM EDT | 345.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240531C00350000 | 2024-05-01 3:12PM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW240531C00355000 | 2024-04-24 2:28PM EDT | 355.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531C00360000 | 2024-05-01 2:50PM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531C00365000 | 2024-04-29 9:44AM EDT | 365.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240531C00370000 | 2024-04-29 2:19PM EDT | 370.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531C00375000 | 2024-05-01 12:04PM EDT | 375.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240531C00385000 | 2024-04-30 9:43AM EDT | 385.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 390.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240531C00395000 | 2024-04-29 9:31AM EDT | 395.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 400.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240531C00470000 | 2024-04-29 9:38AM EDT | 470.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00200000 | 2024-04-16 3:29PM EDT | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531P00215000 | 2024-05-01 11:23AM EDT | 215.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240531P00225000 | 2024-05-01 2:59PM EDT | 225.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531P00230000 | 2024-04-30 12:47PM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240531P00235000 | 2024-05-01 2:27PM EDT | 235.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240531P00240000 | 2024-05-01 12:19PM EDT | 240.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW240531P00245000 | 2024-05-01 12:19PM EDT | 245.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW240531P00250000 | 2024-05-01 12:13PM EDT | 250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240531P00255000 | 2024-05-01 3:55PM EDT | 255.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240531P00260000 | 2024-05-01 3:06PM EDT | 260.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PANW240531P00265000 | 2024-05-01 11:30AM EDT | 265.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240531P00270000 | 2024-05-01 3:36PM EDT | 270.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PANW240531P00275000 | 2024-05-01 3:17PM EDT | 275.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PANW240531P00280000 | 2024-05-01 10:27AM EDT | 280.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PANW240531P00285000 | 2024-05-01 9:46AM EDT | 285.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PANW240531P00290000 | 2024-05-01 10:17AM EDT | 290.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240531P00295000 | 2024-05-01 3:04PM EDT | 295.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 300.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240531P00305000 | 2024-04-29 9:54AM EDT | 305.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240531P00315000 | 2024-04-29 9:56AM EDT | 315.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.