Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00170000 | 2024-05-07 1:49PM EDT | 170.00 | 136.80 | 134.45 | 140.70 | 0.00 | - | - | 1 | 179.88% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 230.00 | 75.80 | 74.10 | 80.60 | 0.00 | - | - | 3 | 99.76% |
| PANW240607C00240000 | 2024-05-15 10:54AM EDT | 240.00 | 68.80 | 65.45 | 72.00 | 0.00 | - | 1 | 102 | 61.28% |
| PANW240607C00245000 | 2024-05-16 3:41PM EDT | 245.00 | 72.55 | 60.50 | 66.40 | 0.00 | - | 2 | 4 | 89.92% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 250.00 | 50.56 | 54.10 | 60.65 | 0.00 | - | 1 | 1 | 77.54% |
| PANW240607C00255000 | 2024-05-20 11:42AM EDT | 255.00 | 65.07 | 50.60 | 56.05 | 0.00 | - | 2 | 1 | 75.37% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 260.00 | 43.85 | 44.55 | 50.85 | 0.00 | - | 4 | 3 | 68.10% |
| PANW240607C00270000 | 2024-05-17 2:52PM EDT | 270.00 | 52.20 | 35.75 | 42.00 | 0.00 | - | 2 | 2 | 64.70% |
| PANW240607C00275000 | 2024-05-21 10:51AM EDT | 275.00 | 35.23 | 30.85 | 36.05 | 0.00 | - | 1 | 15 | 52.71% |
| PANW240607C00280000 | 2024-05-21 3:52PM EDT | 280.00 | 34.00 | 26.35 | 30.80 | 0.00 | - | 13 | 15 | 45.44% |
| PANW240607C00285000 | 2024-05-20 10:04AM EDT | 285.00 | 36.54 | 21.10 | 25.30 | 0.00 | - | 3 | 15 | 36.68% |
| PANW240607C00290000 | 2024-05-21 10:09AM EDT | 290.00 | 20.55 | 16.95 | 20.70 | 0.00 | - | 1 | 35 | 33.45% |
| PANW240607C00295000 | 2024-05-21 10:10AM EDT | 295.00 | 16.10 | 14.05 | 16.60 | 0.00 | - | 1 | 97 | 31.94% |
| PANW240607C00300000 | 2024-05-22 9:36AM EDT | 300.00 | 13.27 | 10.70 | 12.95 | -3.73 | -21.94% | 1 | 226 | 31.02% |
| PANW240607C00305000 | 2024-05-22 9:40AM EDT | 305.00 | 8.35 | 8.85 | 9.35 | -4.75 | -36.26% | 4 | 128 | 28.69% |
| PANW240607C00310000 | 2024-05-22 9:35AM EDT | 310.00 | 8.00 | 6.25 | 7.30 | -2.06 | -20.48% | 5 | 156 | 30.48% |
| PANW240607C00315000 | 2024-05-22 9:39AM EDT | 315.00 | 5.15 | 4.75 | 5.25 | -2.98 | -36.65% | 51 | 324 | 30.41% |
| PANW240607C00320000 | 2024-05-22 9:39AM EDT | 320.00 | 3.85 | 3.05 | 3.95 | -1.65 | -30.00% | 26 | 394 | 31.62% |
| PANW240607C00325000 | 2024-05-22 9:37AM EDT | 325.00 | 2.91 | 2.00 | 2.87 | -1.19 | -29.02% | 10 | 195 | 32.32% |
| PANW240607C00330000 | 2024-05-21 3:59PM EDT | 330.00 | 2.80 | 1.51 | 1.95 | 0.00 | - | 154 | 121 | 32.35% |
| PANW240607C00335000 | 2024-05-22 9:30AM EDT | 335.00 | 1.98 | 0.73 | 1.74 | -0.13 | -6.16% | 4 | 147 | 35.46% |
| PANW240607C00340000 | 2024-05-22 9:36AM EDT | 340.00 | 1.18 | 0.70 | 1.23 | -0.38 | -24.36% | 1 | 69 | 35.85% |
| PANW240607C00345000 | 2024-05-22 9:38AM EDT | 345.00 | 0.86 | 0.55 | 1.09 | -0.14 | -14.00% | 1 | 72 | 38.40% |
| PANW240607C00350000 | 2024-05-22 9:30AM EDT | 350.00 | 1.21 | 0.50 | 0.94 | +0.38 | +45.78% | 4 | 163 | 40.50% |
| PANW240607C00355000 | 2024-05-21 2:59PM EDT | 355.00 | 0.69 | 0.27 | 0.81 | 0.00 | - | 36 | 66 | 42.43% |
| PANW240607C00360000 | 2024-05-21 3:37PM EDT | 360.00 | 0.50 | 0.03 | 0.40 | 0.00 | - | 104 | 113 | 39.72% |
| PANW240607C00365000 | 2024-05-21 3:02PM EDT | 365.00 | 0.35 | 0.08 | 0.61 | 0.00 | - | 23 | 40 | 46.02% |
| PANW240607C00370000 | 2024-05-21 2:57PM EDT | 370.00 | 0.20 | 0.12 | 0.37 | 0.00 | - | 28 | 20 | 44.73% |
| PANW240607C00375000 | 2024-05-21 1:51PM EDT | 375.00 | 0.40 | 0.01 | 0.51 | 0.00 | - | 5 | 18 | 50.10% |
| PANW240607C00380000 | 2024-05-21 1:33PM EDT | 380.00 | 0.30 | 0.04 | 0.69 | 0.00 | - | 14 | 46 | 55.81% |
| PANW240607C00385000 | 2024-05-21 1:25PM EDT | 385.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 5 | 20 | 51.47% |
| PANW240607C00390000 | 2024-05-21 9:33AM EDT | 390.00 | 0.01 | 0.01 | 0.43 | 0.00 | - | 25 | 7 | 50.88% |
| PANW240607C00395000 | 2024-05-21 10:05AM EDT | 395.00 | 0.10 | 0.02 | 0.60 | 0.00 | - | 2 | 11 | 55.96% |
| PANW240607C00400000 | 2024-05-21 1:41PM EDT | 400.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 20 | 93 | 53.13% |
| PANW240607C00405000 | 2024-05-21 2:00PM EDT | 405.00 | 0.15 | 0.03 | 0.93 | 0.00 | - | 41 | 41 | 64.84% |
| PANW240607C00410000 | 2024-05-21 9:44AM EDT | 410.00 | 0.03 | 0.03 | 1.01 | 0.00 | - | 1 | 14 | 68.12% |
| PANW240607C00415000 | 2024-05-21 3:31PM EDT | 415.00 | 0.08 | 0.02 | 0.86 | 0.00 | - | 4 | 5 | 68.60% |
| PANW240607C00470000 | 2024-05-21 3:10PM EDT | 470.00 | 0.03 | 0.03 | 0.94 | 0.00 | - | 50 | 65 | 92.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607P00150000 | 2024-05-21 9:33AM EDT | 150.00 | 0.20 | 0.00 | 0.94 | 0.00 | - | 379 | 389 | 158.89% |
| PANW240607P00200000 | 2024-05-21 2:15PM EDT | 200.00 | 0.01 | 0.01 | 2.21 | 0.00 | - | 1 | 12 | 117.19% |
| PANW240607P00210000 | 2024-05-21 10:51AM EDT | 210.00 | 0.01 | 0.01 | 0.94 | 0.00 | - | 2 | 2 | 90.97% |
| PANW240607P00220000 | 2024-05-20 3:59PM EDT | 220.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 72 | 72 | 66.99% |
| PANW240607P00225000 | 2024-05-20 9:53AM EDT | 225.00 | 0.54 | 0.01 | 0.55 | 0.00 | - | 8 | 10 | 70.51% |
| PANW240607P00230000 | 2024-05-21 1:42PM EDT | 230.00 | 0.11 | 0.01 | 0.56 | 0.00 | - | 41 | 69 | 66.36% |
| PANW240607P00235000 | 2024-05-21 11:55AM EDT | 235.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 4 | 5 | 55.47% |
| PANW240607P00240000 | 2024-05-21 3:30PM EDT | 240.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 129 | 158 | 57.62% |
| PANW240607P00245000 | 2024-05-21 12:48PM EDT | 245.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 4 | 63 | 54.25% |
| PANW240607P00250000 | 2024-05-21 1:42PM EDT | 250.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 12 | 246 | 42.68% |
| PANW240607P00255000 | 2024-05-22 9:39AM EDT | 255.00 | 0.23 | 0.03 | 0.49 | +0.19 | +475.00% | 2 | 252 | 50.24% |
| PANW240607P00260000 | 2024-05-21 1:38PM EDT | 260.00 | 0.12 | 0.01 | 0.59 | 0.00 | - | 43 | 112 | 47.66% |
| PANW240607P00265000 | 2024-05-21 1:18PM EDT | 265.00 | 0.14 | 0.02 | 0.31 | 0.00 | - | 30 | 93 | 38.28% |
| PANW240607P00270000 | 2024-05-22 9:36AM EDT | 270.00 | 0.34 | 0.20 | 0.60 | +0.11 | +47.83% | 11 | 218 | 39.06% |
| PANW240607P00275000 | 2024-05-21 2:47PM EDT | 275.00 | 0.30 | 0.34 | 0.96 | 0.00 | - | 94 | 77 | 38.77% |
| PANW240607P00280000 | 2024-05-22 9:36AM EDT | 280.00 | 0.90 | 0.89 | 1.25 | +0.36 | +66.67% | 1 | 494 | 36.61% |
| PANW240607P00285000 | 2024-05-21 3:53PM EDT | 285.00 | 0.95 | 1.22 | 1.84 | 0.00 | - | 230 | 188 | 35.78% |
| PANW240607P00290000 | 2024-05-22 9:34AM EDT | 290.00 | 1.45 | 1.90 | 2.83 | -0.05 | -3.33% | 1 | 142 | 35.90% |
| PANW240607P00295000 | 2024-05-21 3:59PM EDT | 295.00 | 2.50 | 2.91 | 3.75 | 0.00 | - | 134 | 144 | 34.14% |
| PANW240607P00300000 | 2024-05-21 3:56PM EDT | 300.00 | 3.86 | 4.55 | 5.95 | 0.00 | - | 438 | 409 | 36.44% |
| PANW240607P00305000 | 2024-05-21 3:50PM EDT | 305.00 | 4.94 | 7.00 | 7.80 | 0.00 | - | 60 | 107 | 35.49% |
| PANW240607P00310000 | 2024-05-21 3:09PM EDT | 310.00 | 7.24 | 10.20 | 11.10 | 0.00 | - | 85 | 97 | 38.48% |
| PANW240607P00315000 | 2024-05-21 3:55PM EDT | 315.00 | 9.95 | 12.75 | 14.15 | 0.00 | - | 10 | 30 | 39.04% |
| PANW240607P00320000 | 2024-05-22 9:36AM EDT | 320.00 | 15.71 | 16.85 | 17.90 | +2.96 | +23.22% | 5 | 163 | 41.04% |
| PANW240607P00330000 | 2024-05-22 9:39AM EDT | 330.00 | 26.19 | 23.95 | 26.70 | +8.82 | +50.78% | 20 | 4 | 47.74% |
| PANW240607P00340000 | 2024-05-21 3:48PM EDT | 340.00 | 28.50 | 30.45 | 35.25 | 0.00 | - | 2 | 3 | 50.57% |
| PANW240607P00345000 | 2024-05-22 9:34AM EDT | 345.00 | 36.00 | 36.65 | 39.85 | +1.50 | +4.35% | 1 | 5 | 52.78% |
| PANW240607P00350000 | 2024-05-21 11:04AM EDT | 350.00 | 38.10 | 40.00 | 45.95 | 0.00 | - | 1 | 13 | 63.29% |
© 2024 Yahoo. All rights reserved.