Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115C00110000 | 2024-04-17 2:15PM EDT | 110.00 | 171.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW241115C00140000 | 2023-11-02 9:42AM EDT | 140.00 | 118.90 | 162.05 | 166.90 | 0.00 | - | 1 | 1 | 113.37% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 150.00 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 58.11% |
| PANW241115C00160000 | 2024-03-20 2:54PM EDT | 160.00 | 130.00 | 119.65 | 128.80 | 0.00 | - | 1 | 0 | 47.53% |
| PANW241115C00165000 | 2024-04-23 2:34PM EDT | 165.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 170.00 | 115.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PANW241115C00175000 | 2024-04-17 3:00PM EDT | 175.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 180.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 185.00 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 49.54% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 190.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PANW241115C00195000 | 2024-04-19 11:57AM EDT | 195.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PANW241115C00200000 | 2024-05-01 9:33AM EDT | 200.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 210.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 220.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 230.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 0.00% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 240.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| PANW241115C00250000 | 2024-04-30 2:37PM EDT | 250.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.00% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 260.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 270.00 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| PANW241115C00280000 | 2024-05-01 3:21PM EDT | 280.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 0.00% |
| PANW241115C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.39% |
| PANW241115C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 1.56% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 310.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 313 | 3.13% |
| PANW241115C00320000 | 2024-04-30 2:01PM EDT | 320.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 3.13% |
| PANW241115C00330000 | 2024-04-29 10:01AM EDT | 330.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 3.13% |
| PANW241115C00340000 | 2024-04-29 2:33PM EDT | 340.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| PANW241115C00350000 | 2024-05-01 3:30PM EDT | 350.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| PANW241115C00360000 | 2024-05-01 3:55PM EDT | 360.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| PANW241115C00370000 | 2024-04-29 3:06PM EDT | 370.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 6.25% |
| PANW241115C00380000 | 2024-04-30 9:31AM EDT | 380.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 6.25% |
| PANW241115C00390000 | 2024-04-30 12:48PM EDT | 390.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 6.25% |
| PANW241115C00400000 | 2024-05-01 12:47PM EDT | 400.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 6.25% |
| PANW241115C00410000 | 2024-05-01 1:59PM EDT | 410.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| PANW241115C00420000 | 2024-04-23 10:38AM EDT | 420.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| PANW241115C00430000 | 2024-04-26 2:39PM EDT | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 59 | 207 | 12.50% |
| PANW241115C00440000 | 2024-04-30 9:31AM EDT | 440.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| PANW241115C00450000 | 2024-04-30 10:02AM EDT | 450.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| PANW241115C00460000 | 2024-04-24 1:37PM EDT | 460.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 470.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| PANW241115C00480000 | 2024-04-25 9:41AM EDT | 480.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| PANW241115C00490000 | 2024-04-29 11:24AM EDT | 490.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| PANW241115C00500000 | 2024-04-30 3:57PM EDT | 500.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| PANW241115C00510000 | 2024-04-19 11:40AM EDT | 510.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| PANW241115C00520000 | 2024-04-16 9:41AM EDT | 520.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| PANW241115C00530000 | 2024-04-19 10:02AM EDT | 530.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PANW241115C00540000 | 2024-05-01 1:28PM EDT | 540.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 12.50% |
| PANW241115C00550000 | 2024-04-05 11:40AM EDT | 550.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PANW241115C00560000 | 2024-04-04 11:37AM EDT | 560.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PANW241115C00570000 | 2024-04-29 11:44AM EDT | 570.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PANW241115C00580000 | 2024-04-10 11:38AM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| PANW241115C00590000 | 2024-04-08 3:10PM EDT | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| PANW241115C00600000 | 2024-04-26 9:33AM EDT | 600.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115P00050000 | 2024-02-28 10:47AM EDT | 50.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | - | 2 | 141.19% |
| PANW241115P00085000 | 2024-04-23 12:51PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PANW241115P00115000 | 2024-03-11 11:04AM EDT | 115.00 | 0.31 | 0.00 | 1.24 | 0.00 | - | 1 | 25 | 61.11% |
| PANW241115P00120000 | 2024-04-12 12:20PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PANW241115P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 38 | 56.20% |
| PANW241115P00130000 | 2024-04-19 3:47PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| PANW241115P00135000 | 2024-03-11 10:38AM EDT | 135.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 52.83% |
| PANW241115P00140000 | 2024-04-23 1:49PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 25.00% |
| PANW241115P00145000 | 2024-04-23 1:48PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| PANW241115P00155000 | 2024-03-12 3:50PM EDT | 155.00 | 1.29 | 0.39 | 1.16 | 0.00 | - | 20 | 61 | 47.67% |
| PANW241115P00160000 | 2024-04-22 9:45AM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 12.50% |
| PANW241115P00165000 | 2024-04-22 9:45AM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 12.50% |
| PANW241115P00170000 | 2024-04-09 9:41AM EDT | 170.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 12.50% |
| PANW241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| PANW241115P00180000 | 2024-04-25 1:03PM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 185.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| PANW241115P00190000 | 2024-04-26 3:25PM EDT | 190.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| PANW241115P00195000 | 2024-04-10 11:58AM EDT | 195.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| PANW241115P00200000 | 2024-05-01 9:45AM EDT | 200.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| PANW241115P00210000 | 2024-05-01 10:12AM EDT | 210.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 6.25% |
| PANW241115P00220000 | 2024-04-30 3:02PM EDT | 220.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 338 | 6.25% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 230.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 5 | 961 | 6.25% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 6.25% |
| PANW241115P00250000 | 2024-05-01 12:14PM EDT | 250.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 3.13% |
| PANW241115P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 3.13% |
| PANW241115P00270000 | 2024-04-30 3:57PM EDT | 270.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 1.56% |
| PANW241115P00280000 | 2024-04-30 3:57PM EDT | 280.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.78% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 290.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 300.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 0.00% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 310.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 0.00% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 320.00 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 31.67% |
| PANW241115P00330000 | 2024-04-29 9:58AM EDT | 330.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 44.94% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 350.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 360.00 | 78.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 370.00 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 51.86% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 380.00 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 56.96% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 390.00 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 57.93% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 124.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 410.00 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 54.84% |
| PANW241115P00420000 | 2024-02-26 3:36PM EDT | 420.00 | 118.50 | 134.05 | 141.35 | 0.00 | - | 15 | 15 | 47.87% |
| PANW241115P00430000 | 2024-02-26 3:56PM EDT | 430.00 | 127.05 | 145.60 | 152.20 | 0.00 | - | 18 | 0 | 51.21% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 440.00 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 52.91% |
| PANW241115P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 145.30 | 163.65 | 172.15 | 0.00 | - | 8 | 0 | 54.63% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 460.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 470.00 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 72.55% |
| PANW241115P00480000 | 2024-02-27 12:20PM EDT | 480.00 | 166.90 | 191.50 | 200.25 | 0.00 | - | 9 | 0 | 55.76% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 50.60% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 500.00 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 60.19% |
| PANW241115P00520000 | 2024-02-27 11:16AM EDT | 520.00 | 202.40 | 231.55 | 240.55 | 0.00 | - | - | 0 | 50.75% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 540.00 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 54.57% |
| PANW241115P00560000 | 2024-03-28 3:53PM EDT | 560.00 | 275.98 | 264.90 | 272.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.