UK markets open in 4 hours 9 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,013.15 +250.12 (+1.41%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,850.64 -1,846.55 (-3.87%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 236.20 | 244.00 | 0.00 | - | - | 2 | 137.11% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 120.48% |
| PANW241220C00120000 | 2024-03-14 1:01PM EDT | 120.00 | 171.65 | 160.40 | 167.70 | 0.00 | - | 1 | 3 | 49.63% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 150.00 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 120.55 | 123.90 | 0.00 | - | - | 15 | 63.92% |
| PANW241220C00180000 | 2024-03-27 10:41AM EDT | 180.00 | 113.72 | 121.25 | 123.40 | 0.00 | - | 1 | 2 | 71.96% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 111.70 | 116.10 | 0.00 | - | - | 15 | 62.13% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-04-08 3:30PM EDT | 195.00 | 87.46 | 103.70 | 108.25 | 0.00 | - | 5 | 19 | 60.79% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 200.00 | 98.00 | 98.25 | 103.20 | 0.00 | - | 9 | 35 | 57.65% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 210.00 | 87.90 | 90.65 | 93.65 | 0.00 | - | 2 | 28 | 54.89% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 220.00 | 85.70 | 83.30 | 85.85 | 0.00 | - | 1 | 15 | 53.55% |
| PANW241220C00230000 | 2024-04-26 9:39AM EDT | 230.00 | 78.00 | 75.80 | 79.40 | 0.00 | - | 2 | 18 | 52.72% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 240.00 | 68.00 | 69.15 | 71.40 | 0.00 | - | 8 | 50 | 51.01% |
| PANW241220C00250000 | 2024-04-25 12:37PM EDT | 250.00 | 64.25 | 62.45 | 64.90 | 0.00 | - | 1 | 39 | 51.48% |
| PANW241220C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 61.11 | 57.20 | 58.60 | 0.00 | - | 1 | 73 | 50.32% |
| PANW241220C00270000 | 2024-04-30 2:55PM EDT | 270.00 | 55.50 | 50.35 | 52.85 | 0.00 | - | 8 | 222 | 49.45% |
| PANW241220C00280000 | 2024-05-01 9:58AM EDT | 280.00 | 45.65 | 46.65 | 47.45 | -4.76 | -9.44% | 1 | 183 | 48.61% |
| PANW241220C00290000 | 2024-05-01 12:55PM EDT | 290.00 | 42.75 | 40.35 | 42.70 | -2.30 | -5.11% | 1 | 116 | 48.13% |
| PANW241220C00300000 | 2024-04-30 3:51PM EDT | 300.00 | 40.50 | 36.45 | 38.15 | 0.00 | - | 2 | 446 | 47.49% |
| PANW241220C00310000 | 2024-05-01 10:47AM EDT | 310.00 | 32.67 | 32.50 | 34.10 | -5.98 | -15.47% | 2 | 133 | 47.05% |
| PANW241220C00320000 | 2024-04-29 3:43PM EDT | 320.00 | 31.80 | 28.20 | 30.40 | 0.00 | - | 9 | 965 | 46.64% |
| PANW241220C00330000 | 2024-05-01 10:42AM EDT | 330.00 | 25.95 | 22.80 | 27.05 | -2.47 | -8.69% | 6 | 755 | 46.29% |
| PANW241220C00340000 | 2024-05-01 11:03AM EDT | 340.00 | 23.08 | 21.90 | 24.00 | -3.07 | -11.74% | 1 | 262 | 45.94% |
| PANW241220C00350000 | 2024-05-01 3:43PM EDT | 350.00 | 21.10 | 17.75 | 21.20 | -1.25 | -5.59% | 2 | 385 | 45.56% |
| PANW241220C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 20.21 | 16.70 | 18.75 | 0.00 | - | 3 | 286 | 45.30% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 370.00 | 17.52 | 14.50 | 16.45 | 0.00 | - | 78 | 833 | 44.92% |
| PANW241220C00380000 | 2024-05-01 12:27PM EDT | 380.00 | 14.14 | 13.95 | 14.55 | -1.49 | -9.53% | 7 | 197 | 44.77% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 390.00 | 14.60 | 10.70 | 12.80 | 0.00 | - | 1 | 130 | 44.56% |
| PANW241220C00400000 | 2024-05-01 12:27PM EDT | 400.00 | 10.92 | 10.70 | 11.25 | -0.76 | -6.51% | 7 | 776 | 44.37% |
| PANW241220C00410000 | 2024-05-01 1:10PM EDT | 410.00 | 9.50 | 9.35 | 9.90 | -0.55 | -5.47% | 2 | 293 | 44.24% |
| PANW241220C00420000 | 2024-04-25 11:15AM EDT | 420.00 | 7.45 | 8.15 | 8.70 | 0.00 | - | 2 | 368 | 44.10% |
| PANW241220C00430000 | 2024-04-24 3:06PM EDT | 430.00 | 7.40 | 7.15 | 7.60 | 0.00 | - | 14 | 228 | 43.92% |
| PANW241220C00440000 | 2024-04-24 3:06PM EDT | 440.00 | 6.40 | 6.25 | 6.70 | 0.00 | - | 3 | 248 | 43.87% |
| PANW241220C00450000 | 2024-04-25 3:15PM EDT | 450.00 | 5.20 | 2.91 | 5.80 | 0.00 | - | 11 | 363 | 43.61% |
| PANW241220C00460000 | 2024-05-01 11:32AM EDT | 460.00 | 4.80 | 2.77 | 5.05 | -0.45 | -8.57% | 4 | 113 | 43.45% |
| PANW241220C00470000 | 2024-04-30 1:59PM EDT | 470.00 | 4.80 | 4.25 | 4.50 | 0.00 | - | 11 | 69 | 43.56% |
| PANW241220C00480000 | 2024-04-16 9:58AM EDT | 480.00 | 2.73 | 3.70 | 3.90 | 0.00 | - | 3 | 37 | 43.37% |
| PANW241220C00490000 | 2024-04-25 1:39PM EDT | 490.00 | 3.11 | 1.85 | 3.55 | 0.00 | - | 4 | 22 | 43.68% |
| PANW241220C00500000 | 2024-05-01 3:24PM EDT | 500.00 | 3.20 | 2.85 | 3.10 | -0.15 | -4.48% | 1 | 131 | 43.58% |
| PANW241220C00510000 | 2024-05-01 12:30PM EDT | 510.00 | 2.64 | 2.22 | 2.81 | -0.46 | -14.84% | 2 | 9 | 43.82% |
| PANW241220C00520000 | 2024-04-25 1:39PM EDT | 520.00 | 2.18 | 1.00 | 2.48 | 0.00 | - | 1 | 72 | 43.81% |
| PANW241220C00530000 | 2024-03-07 4:42PM EDT | 530.00 | 3.28 | 0.88 | 1.57 | 0.00 | - | - | 8 | 41.25% |
| PANW241220C00540000 | 2024-04-29 9:56AM EDT | 540.00 | 1.90 | 1.74 | 2.12 | 0.00 | - | 1 | 138 | 44.55% |
| PANW241220C00550000 | 2024-04-24 3:03PM EDT | 550.00 | 1.13 | 1.15 | 2.15 | 0.00 | - | 1 | 7 | 45.65% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 44.43% |
| PANW241220C00570000 | 2024-04-05 10:02AM EDT | 570.00 | 0.70 | 0.83 | 1.87 | 0.00 | - | 1 | 13 | 46.39% |
| PANW241220C00580000 | 2024-03-07 2:06PM EDT | 580.00 | 1.93 | 0.43 | 1.02 | 0.00 | - | 1 | 2 | 42.85% |
| PANW241220C00590000 | 2024-04-30 3:28PM EDT | 590.00 | 1.08 | 0.60 | 1.61 | 0.00 | - | 1 | 11 | 46.96% |
| PANW241220C00600000 | 2024-04-30 12:41PM EDT | 600.00 | 0.89 | 0.51 | 1.50 | 0.00 | - | 3 | 80 | 47.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-03-28 2:34PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 73.83% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 73.10% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 88.03% |
| PANW241220P00100000 | 2024-03-25 1:09PM EDT | 100.00 | 0.27 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 63.14% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 55.08% |
| PANW241220P00110000 | 2024-02-27 3:42PM EDT | 110.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 6 | 38 | 54.88% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 54.37% |
| PANW241220P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 63 | 54.25% |
| PANW241220P00125000 | 2024-02-26 4:59PM EDT | 125.00 | 0.87 | 0.54 | 0.77 | 0.00 | - | 10 | 24 | 52.05% |
| PANW241220P00130000 | 2024-02-23 12:47PM EDT | 130.00 | 1.10 | 0.63 | 0.84 | 0.00 | - | 204 | 215 | 50.73% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 50.32% |
| PANW241220P00140000 | 2024-03-27 11:32AM EDT | 140.00 | 1.07 | 0.56 | 1.25 | 0.00 | - | 2 | 79 | 50.96% |
| PANW241220P00145000 | 2024-04-17 1:30PM EDT | 145.00 | 1.30 | 0.83 | 1.67 | 0.00 | - | 1 | 142 | 51.59% |
| PANW241220P00150000 | 2024-04-30 11:49AM EDT | 150.00 | 1.30 | 1.11 | 1.88 | 0.00 | - | 1 | 127 | 50.57% |
| PANW241220P00155000 | 2024-02-21 1:36PM EDT | 155.00 | 3.30 | 1.54 | 1.75 | 0.00 | - | - | 64 | 47.64% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 1.50 | 2.39 | 0.00 | - | 1 | 11 | 48.72% |
| PANW241220P00165000 | 2024-03-14 10:51AM EDT | 165.00 | 2.56 | 1.80 | 2.88 | 0.00 | - | 3 | 11 | 48.64% |
| PANW241220P00170000 | 2024-04-19 3:40PM EDT | 170.00 | 2.79 | 2.25 | 2.80 | 0.00 | - | 28 | 100 | 46.14% |
| PANW241220P00175000 | 2024-04-25 12:17PM EDT | 175.00 | 3.10 | 2.70 | 3.20 | 0.00 | - | 1 | 40 | 45.52% |
| PANW241220P00180000 | 2024-04-30 2:27PM EDT | 180.00 | 3.25 | 2.78 | 3.65 | 0.00 | - | 11 | 537 | 44.92% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 185.00 | 3.65 | 1.68 | 4.10 | 0.00 | - | 5 | 34 | 44.20% |
| PANW241220P00190000 | 2024-04-24 9:36AM EDT | 190.00 | 3.85 | 4.50 | 4.70 | 0.00 | - | 1 | 122 | 43.77% |
| PANW241220P00195000 | 2024-04-30 3:55PM EDT | 195.00 | 5.17 | 5.10 | 5.35 | 0.00 | - | 1 | 386 | 43.33% |
| PANW241220P00200000 | 2024-04-30 3:55PM EDT | 200.00 | 5.84 | 5.80 | 6.10 | 0.00 | - | 1 | 520 | 42.96% |
| PANW241220P00210000 | 2024-05-01 12:27PM EDT | 210.00 | 7.72 | 7.45 | 7.75 | +0.77 | +11.08% | 9 | 653 | 42.10% |
| PANW241220P00220000 | 2024-05-01 11:46AM EDT | 220.00 | 9.08 | 9.40 | 11.20 | +1.05 | +13.08% | 4 | 815 | 43.84% |
| PANW241220P00230000 | 2024-05-01 12:27PM EDT | 230.00 | 11.91 | 11.80 | 12.50 | +0.99 | +9.07% | 18 | 368 | 41.22% |
| PANW241220P00240000 | 2024-04-29 9:47AM EDT | 240.00 | 12.40 | 14.60 | 16.35 | 0.00 | - | 5 | 591 | 42.02% |
| PANW241220P00250000 | 2024-04-30 3:10PM EDT | 250.00 | 16.46 | 17.75 | 22.00 | 0.00 | - | 18 | 339 | 44.42% |
| PANW241220P00260000 | 2024-05-01 11:15AM EDT | 260.00 | 22.16 | 21.35 | 21.90 | +2.82 | +14.58% | 2 | 591 | 38.98% |
| PANW241220P00270000 | 2024-04-29 1:49PM EDT | 270.00 | 23.46 | 25.40 | 26.05 | 0.00 | - | 3 | 241 | 38.47% |
| PANW241220P00280000 | 2024-04-29 12:21PM EDT | 280.00 | 27.14 | 29.95 | 31.65 | 0.00 | - | 4 | 322 | 39.10% |
| PANW241220P00290000 | 2024-05-01 11:03AM EDT | 290.00 | 35.92 | 34.85 | 36.85 | +3.82 | +11.90% | 1 | 207 | 38.75% |
| PANW241220P00300000 | 2024-05-01 3:06PM EDT | 300.00 | 38.10 | 40.30 | 41.30 | -0.20 | -0.52% | 31 | 207 | 37.12% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 310.00 | 42.37 | 46.05 | 49.45 | 0.00 | - | 5 | 153 | 39.08% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 320.00 | 56.81 | 52.15 | 54.50 | 0.00 | - | 1 | 79 | 37.20% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 330.00 | 54.70 | 59.00 | 60.55 | 0.00 | - | 1 | 55 | 35.96% |
| PANW241220P00340000 | 2024-04-30 3:27PM EDT | 340.00 | 62.80 | 64.45 | 67.50 | 0.00 | - | 17 | 247 | 35.28% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 350.00 | 79.85 | 71.75 | 76.35 | 0.00 | - | 1 | 109 | 36.55% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 360.00 | 88.10 | 80.10 | 83.15 | 0.00 | - | 1 | 26 | 34.83% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 370.00 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 43.93% |
| PANW241220P00380000 | 2024-04-29 10:11AM EDT | 380.00 | 90.45 | 97.15 | 99.90 | 0.00 | - | 1 | 51 | 34.37% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 52.76% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 44.10% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 56.09% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 57.22% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 45.15% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 440.00 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 46.77% |
| PANW241220P00450000 | 2024-03-14 3:22PM EDT | 450.00 | 166.85 | 167.45 | 175.35 | 0.00 | - | 40 | 0 | 55.39% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 66.88% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 68.37% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 51.30% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 53.24% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 46.05% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 53.49% |
© 2024 Yahoo. All rights reserved.