Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00095000 | 2024-02-23 10:46AM EDT | 95.00 | 182.98 | 190.75 | 195.90 | 0.00 | - | 1 | 5 | 154.64% |
| PANW240621C00100000 | 2024-04-10 9:40AM EDT | 100.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00105000 | 2024-04-30 1:10PM EDT | 105.00 | 188.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240621C00110000 | 2023-07-31 10:44AM EDT | 110.00 | 144.74 | 129.00 | 135.15 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240621C00115000 | 2023-10-23 10:13AM EDT | 115.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240621C00120000 | 2023-10-05 9:53AM EDT | 120.00 | 121.73 | 124.80 | 132.70 | 0.00 | - | 3 | 2 | 0.00% |
| PANW240621C00125000 | 2023-11-14 3:31PM EDT | 125.00 | 139.95 | 175.30 | 182.55 | 0.00 | - | 6 | 2 | 247.96% |
| PANW240621C00130000 | 2024-03-22 9:45AM EDT | 130.00 | 160.89 | 144.00 | 153.25 | 0.00 | - | 10 | 79 | 0.00% |
| PANW240621C00135000 | 2024-03-13 1:36PM EDT | 135.00 | 158.23 | 142.35 | 147.75 | 0.00 | - | 3 | 42 | 0.00% |
| PANW240621C00140000 | 2023-12-11 10:49AM EDT | 140.00 | 162.20 | 184.30 | 193.00 | 0.00 | - | 1 | 27 | 341.99% |
| PANW240621C00145000 | 2024-02-27 11:23AM EDT | 145.00 | 174.69 | 136.00 | 145.00 | 0.00 | - | 3 | 4 | 121.78% |
| PANW240621C00150000 | 2024-04-22 2:18PM EDT | 150.00 | 132.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621C00155000 | 2023-08-21 11:14AM EDT | 155.00 | 100.75 | 90.75 | 91.40 | 0.00 | - | 2 | 29 | 0.00% |
| PANW240621C00160000 | 2024-04-03 11:52AM EDT | 160.00 | 114.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621C00165000 | 2023-12-18 1:55PM EDT | 165.00 | 148.78 | 171.20 | 178.90 | 0.00 | - | 5 | 67 | 331.58% |
| PANW240621C00170000 | 2024-04-22 2:18PM EDT | 170.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621C00175000 | 2024-05-01 10:09AM EDT | 175.00 | 114.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240621C00180000 | 2024-04-17 11:00AM EDT | 180.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 185.00 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 253.63% |
| PANW240621C00190000 | 2024-04-19 12:32PM EDT | 190.00 | 89.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00195000 | 2024-04-25 9:55AM EDT | 195.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00200000 | 2024-05-01 3:12PM EDT | 200.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00210000 | 2024-04-29 1:00PM EDT | 210.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240621C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240621C00230000 | 2024-04-29 9:30AM EDT | 230.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00240000 | 2024-05-01 2:44PM EDT | 240.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240621C00250000 | 2024-05-01 12:59PM EDT | 250.00 | 45.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240621C00260000 | 2024-05-01 10:43AM EDT | 260.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00270000 | 2024-05-01 3:51PM EDT | 270.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PANW240621C00280000 | 2024-05-01 2:06PM EDT | 280.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PANW240621C00290000 | 2024-05-01 3:51PM EDT | 290.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| PANW240621C00300000 | 2024-05-01 3:51PM EDT | 300.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| PANW240621C00310000 | 2024-05-01 3:08PM EDT | 310.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| PANW240621C00320000 | 2024-05-01 3:54PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| PANW240621C00330000 | 2024-05-01 3:53PM EDT | 330.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PANW240621C00340000 | 2024-05-01 3:51PM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PANW240621C00350000 | 2024-05-01 3:54PM EDT | 350.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| PANW240621C00360000 | 2024-05-01 3:59PM EDT | 360.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PANW240621C00370000 | 2024-05-01 3:58PM EDT | 370.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PANW240621C00380000 | 2024-05-01 3:32PM EDT | 380.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240621C00390000 | 2024-05-01 2:10PM EDT | 390.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PANW240621C00400000 | 2024-05-01 11:04AM EDT | 400.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240621C00410000 | 2024-05-01 2:29PM EDT | 410.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PANW240621C00420000 | 2024-05-01 12:48PM EDT | 420.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240621C00430000 | 2024-05-01 1:23PM EDT | 430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240621C00440000 | 2024-05-01 2:18PM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240621C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240621C00460000 | 2024-05-01 3:16PM EDT | 460.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240621C00470000 | 2024-04-18 2:54PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621C00480000 | 2024-04-24 1:32PM EDT | 480.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240621C00490000 | 2024-05-01 9:47AM EDT | 490.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621C00500000 | 2024-05-01 3:39PM EDT | 500.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| PANW240621C00510000 | 2024-04-26 9:54AM EDT | 510.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PANW240621C00520000 | 2024-04-30 10:11AM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621C00530000 | 2024-03-25 10:29AM EDT | 530.00 | 0.39 | 0.04 | 0.60 | 0.00 | - | 221 | 227 | 69.73% |
| PANW240621C00540000 | 2024-05-01 11:47AM EDT | 540.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| PANW240621C00550000 | 2024-04-29 2:29PM EDT | 550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240621C00560000 | 2024-05-01 11:36AM EDT | 560.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PANW240621C00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621C00580000 | 2024-04-30 3:30PM EDT | 580.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621C00590000 | 2024-04-23 9:44AM EDT | 590.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| PANW240621C00600000 | 2024-05-01 9:54AM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00050000 | 2024-02-28 11:52AM EDT | 50.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | - | 1 | 209.38% |
| PANW240621P00085000 | 2024-04-23 1:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PANW240621P00090000 | 2024-03-21 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 46 | 136.52% |
| PANW240621P00095000 | 2024-02-09 3:48PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 105.86% |
| PANW240621P00100000 | 2024-03-04 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 83 | 128.61% |
| PANW240621P00105000 | 2024-02-26 1:43PM EDT | 105.00 | 0.06 | 0.01 | 0.79 | 0.00 | - | 1 | 328 | 123.24% |
| PANW240621P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.94 | 0.00 | - | 1 | 132 | 120.70% |
| PANW240621P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240621P00120000 | 2024-03-25 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 507 | 89.26% |
| PANW240621P00125000 | 2024-04-04 2:52PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PANW240621P00130000 | 2024-04-04 3:58PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240621P00135000 | 2024-04-04 2:48PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PANW240621P00140000 | 2024-04-04 2:47PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PANW240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 25.00% |
| PANW240621P00150000 | 2024-04-29 12:42PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PANW240621P00160000 | 2024-04-29 10:32AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240621P00165000 | 2024-05-01 3:47PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240621P00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00180000 | 2024-05-01 12:33PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00185000 | 2024-04-30 11:54AM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PANW240621P00195000 | 2024-04-30 11:09AM EDT | 195.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PANW240621P00200000 | 2024-05-01 3:20PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240621P00210000 | 2024-05-01 2:38PM EDT | 210.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240621P00220000 | 2024-05-01 2:38PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| PANW240621P00230000 | 2024-05-01 3:56PM EDT | 230.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| PANW240621P00240000 | 2024-05-01 2:53PM EDT | 240.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PANW240621P00250000 | 2024-05-01 3:27PM EDT | 250.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| PANW240621P00260000 | 2024-05-01 3:44PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| PANW240621P00270000 | 2024-05-01 3:55PM EDT | 270.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| PANW240621P00280000 | 2024-05-01 3:42PM EDT | 280.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PANW240621P00290000 | 2024-05-01 3:58PM EDT | 290.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PANW240621P00300000 | 2024-05-01 3:55PM EDT | 300.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PANW240621P00310000 | 2024-05-01 3:58PM EDT | 310.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW240621P00320000 | 2024-05-01 3:39PM EDT | 320.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PANW240621P00330000 | 2024-04-29 10:07AM EDT | 330.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240621P00340000 | 2024-05-01 11:18AM EDT | 340.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621P00350000 | 2024-04-26 9:37AM EDT | 350.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 360.00 | 72.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 370.00 | 81.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621P00380000 | 2024-05-01 3:19PM EDT | 380.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 390.00 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 85.44% |
| PANW240621P00400000 | 2024-04-18 12:30PM EDT | 400.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621P00410000 | 2024-03-08 12:18PM EDT | 410.00 | 127.00 | 138.70 | 144.65 | 0.00 | - | 1 | 0 | 121.48% |
| PANW240621P00420000 | 2024-02-13 11:44AM EDT | 420.00 | 63.00 | 130.05 | 136.90 | 0.00 | - | 1 | 0 | 54.10% |
| PANW240621P00430000 | 2024-03-06 3:37PM EDT | 430.00 | 148.30 | 159.05 | 164.70 | 0.00 | - | 12 | 0 | 130.21% |
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 440.00 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 134.00% |
| PANW240621P00450000 | 2024-02-09 4:50PM EDT | 450.00 | 82.10 | 167.40 | 170.90 | 0.00 | - | - | 0 | 96.17% |
| PANW240621P00460000 | 2024-02-09 11:26AM EDT | 460.00 | 89.55 | 177.35 | 182.25 | 0.00 | - | - | 0 | 101.95% |
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 470.00 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 66.92% |
| PANW240621P00480000 | 2024-02-21 3:45PM EDT | 480.00 | 213.60 | 189.65 | 196.30 | 0.00 | - | 29 | 0 | 60.16% |
| PANW240621P00490000 | 2024-02-21 3:56PM EDT | 490.00 | 233.00 | 199.50 | 205.60 | 0.00 | - | 58 | 0 | 89.67% |
| PANW240621P00500000 | 2024-02-21 3:45PM EDT | 500.00 | 242.40 | 209.50 | 217.40 | 0.00 | - | 29 | 0 | 72.90% |
© 2024 Yahoo. All rights reserved.