UK markets open in 7 hours 9 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,331.40 +20.40 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,530.39 -1,982.00 (-4.09%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 158.10 | 166.00 | 0.00 | - | - | 1 | 74.77% |
| PANW250321C00140000 | 2024-04-22 3:25PM EDT | 140.00 | 151.42 | 153.00 | 161.00 | 0.00 | - | 3 | 7 | 71.69% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 53.06% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 52.29% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 130.20 | 136.15 | 0.00 | - | 1 | 1 | 60.85% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 128.65 | 131.85 | 0.00 | - | - | 1 | 62.34% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 124.35 | 128.55 | 0.00 | - | - | 1 | 61.96% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 116.35 | 119.65 | 0.00 | - | 7 | 7 | 59.52% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 109.05 | 116.75 | 0.00 | - | 2 | 7 | 56.89% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 109.15 | 110.55 | 0.00 | - | 2 | 13 | 57.45% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 115.00 | 103.25 | 106.60 | 0.00 | - | 3 | 169 | 55.11% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 210.00 | 103.95 | 96.40 | 99.05 | 0.00 | - | 1 | 23 | 54.19% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 220.00 | 84.80 | 90.35 | 91.90 | 0.00 | - | 1 | 14 | 53.72% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 230.00 | 73.30 | 82.55 | 85.05 | 0.00 | - | 1 | 51 | 52.05% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 240.00 | 68.40 | 76.75 | 78.50 | 0.00 | - | 2 | 140 | 51.47% |
| PANW250321C00250000 | 2024-04-23 11:26AM EDT | 250.00 | 75.00 | 70.85 | 72.05 | 0.00 | - | 1 | 81 | 50.58% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 67.20 | 62.80 | 66.20 | 0.00 | - | 2 | 107 | 50.37% |
| PANW250321C00270000 | 2024-05-01 10:17AM EDT | 270.00 | 59.35 | 58.30 | 60.65 | -4.90 | -7.63% | 1 | 62 | 49.56% |
| PANW250321C00280000 | 2024-04-29 1:08PM EDT | 280.00 | 53.45 | 52.70 | 55.50 | -4.60 | -7.92% | 1 | 104 | 48.88% |
| PANW250321C00290000 | 2024-05-01 12:43PM EDT | 290.00 | 50.54 | 48.35 | 50.85 | -3.01 | -5.62% | 3 | 99 | 48.42% |
| PANW250321C00300000 | 2024-05-01 3:23PM EDT | 300.00 | 47.67 | 44.15 | 46.25 | +0.38 | +0.80% | 4 | 307 | 47.74% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 310.00 | 39.20 | 37.85 | 42.35 | 0.00 | - | 3 | 57 | 47.47% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 320.00 | 39.25 | 35.70 | 38.50 | 0.00 | - | 1 | 62 | 46.99% |
| PANW250321C00330000 | 2024-05-01 9:54AM EDT | 330.00 | 33.85 | 32.30 | 35.10 | -4.94 | -12.74% | 20 | 31 | 46.70% |
| PANW250321C00340000 | 2024-05-01 3:24PM EDT | 340.00 | 32.60 | 29.30 | 31.70 | -2.80 | -7.91% | 43 | 45 | 46.19% |
| PANW250321C00350000 | 2024-05-01 2:42PM EDT | 350.00 | 28.95 | 27.35 | 28.70 | +0.30 | +1.05% | 2 | 287 | 45.83% |
| PANW250321C00360000 | 2024-04-29 9:31AM EDT | 360.00 | 30.07 | 24.60 | 25.85 | 0.00 | - | 10 | 31 | 45.40% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 370.00 | 19.25 | 22.10 | 23.35 | 0.00 | - | 1 | 45 | 45.10% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 380.00 | 21.75 | 17.75 | 20.90 | 0.00 | - | 2 | 17 | 44.65% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 390.00 | 18.45 | 16.50 | 18.90 | -2.30 | -11.08% | 10 | 9 | 44.47% |
| PANW250321C00400000 | 2024-04-29 11:13AM EDT | 400.00 | 18.15 | 14.60 | 16.80 | 0.00 | - | 3 | 142 | 43.99% |
| PANW250321C00410000 | 2024-05-01 3:58PM EDT | 410.00 | 14.90 | 12.90 | 15.35 | +3.25 | +27.90% | 4 | 11 | 44.05% |
| PANW250321C00420000 | 2024-05-01 9:54AM EDT | 420.00 | 12.93 | 11.40 | 13.65 | -4.12 | -24.16% | 26 | 70 | 43.67% |
| PANW250321C00430000 | 2024-04-18 11:56AM EDT | 430.00 | 10.80 | 10.05 | 12.30 | 0.00 | - | 3 | 48 | 43.53% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 440.00 | 8.65 | 8.80 | 11.00 | 0.00 | - | 2 | 47 | 43.30% |
| PANW250321C00450000 | 2024-04-30 12:56PM EDT | 450.00 | 9.70 | 7.95 | 9.90 | 0.00 | - | 554 | 326 | 43.17% |
| PANW250321C00460000 | 2024-04-30 12:54PM EDT | 460.00 | 8.70 | 7.00 | 8.85 | 0.00 | - | 1 | 15 | 42.98% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 470.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 40.86% |
| PANW250321C00480000 | 2024-04-15 2:53PM EDT | 480.00 | 5.05 | 5.45 | 7.05 | 0.00 | - | 1 | 2 | 42.60% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 5.05 | 6.35 | 0.00 | - | 2 | 8 | 42.54% |
| PANW250321C00500000 | 2024-04-29 11:47AM EDT | 500.00 | 5.97 | 4.50 | 5.70 | 0.00 | - | 2 | 7 | 42.45% |
| PANW250321C00510000 | 2024-04-19 1:20PM EDT | 510.00 | 4.10 | 4.05 | 5.15 | 0.00 | - | 1 | 59 | 42.43% |
| PANW250321C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 3.60 | 3.40 | 4.70 | 0.00 | - | 4 | 25 | 42.51% |
| PANW250321C00530000 | 2024-04-25 3:30PM EDT | 530.00 | 3.87 | 3.20 | 4.25 | 0.00 | - | 1 | 21 | 42.49% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 540.00 | 3.20 | 3.25 | 3.80 | 0.00 | - | 1 | 20 | 42.37% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 2.98 | 3.45 | 0.00 | - | 1 | 5 | 42.39% |
| PANW250321C00560000 | 2024-04-30 2:02PM EDT | 560.00 | 3.20 | 2.73 | 3.10 | 0.00 | - | 10 | 4 | 42.32% |
| PANW250321C00570000 | 2024-04-18 12:02PM EDT | 570.00 | 2.31 | 2.20 | 2.82 | 0.00 | - | 2 | 8 | 42.36% |
| PANW250321C00580000 | 2024-04-10 2:14PM EDT | 580.00 | 2.00 | 2.25 | 2.55 | 0.00 | - | 1 | 7 | 42.35% |
| PANW250321C00590000 | 2024-03-21 1:58PM EDT | 590.00 | 2.45 | 0.32 | 3.05 | 0.00 | - | 1 | 4 | 44.61% |
| PANW250321C00600000 | 2024-04-30 10:48AM EDT | 600.00 | 2.20 | 1.70 | 2.20 | 0.00 | - | 2 | 12 | 42.71% |
| PANW250321C00610000 | 2024-04-30 9:49AM EDT | 610.00 | 1.95 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 45.99% |
| PANW250321C00620000 | 2024-04-15 3:40PM EDT | 620.00 | 1.10 | 0.04 | 2.84 | 0.00 | - | 2 | 97 | 46.25% |
| PANW250321C00630000 | 2024-04-10 10:56AM EDT | 630.00 | 2.50 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 45.89% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 45.72% |
| PANW250321C00650000 | 2024-05-01 3:00PM EDT | 650.00 | 1.40 | 0.70 | 2.00 | +0.05 | +3.70% | 1 | 330 | 45.47% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.00 | 4.10 | 0.00 | - | - | 10 | 58.30% |
| PANW250321P00140000 | 2024-04-22 3:25PM EDT | 140.00 | 1.93 | 0.85 | 4.65 | 0.00 | - | 3 | 16 | 50.76% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 53.66% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 150.00 | 2.55 | 1.29 | 4.20 | 0.00 | - | 1 | 55 | 51.66% |
| PANW250321P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 2.77 | 1.54 | 3.65 | -0.63 | -18.53% | 1 | 5 | 47.73% |
| PANW250321P00160000 | 2024-04-25 10:41AM EDT | 160.00 | 3.25 | 0.00 | 7.65 | 0.00 | - | 4 | 9 | 56.41% |
| PANW250321P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 13 | 14 | 44.15% |
| PANW250321P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 4.20 | 4.00 | 4.75 | 0.00 | - | 10 | 17 | 44.84% |
| PANW250321P00175000 | 2024-04-19 9:44AM EDT | 175.00 | 4.75 | 4.55 | 5.55 | 0.00 | - | 1 | 18 | 44.84% |
| PANW250321P00180000 | 2024-04-29 12:49PM EDT | 180.00 | 4.70 | 5.15 | 5.75 | 0.00 | - | 1 | 77 | 43.30% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 185.00 | 6.05 | 5.80 | 6.20 | 0.00 | - | 6 | 490 | 42.32% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 190.00 | 7.35 | 6.50 | 7.85 | 0.00 | - | 4 | 13 | 43.66% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 195.00 | 9.40 | 6.80 | 9.25 | 0.00 | - | 1 | 83 | 44.18% |
| PANW250321P00200000 | 2024-05-01 12:52PM EDT | 200.00 | 7.79 | 8.25 | 8.70 | +0.25 | +3.32% | 2 | 995 | 41.17% |
| PANW250321P00210000 | 2024-05-01 10:51AM EDT | 210.00 | 10.70 | 10.20 | 10.85 | +0.65 | +6.47% | 9 | 200 | 40.64% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 220.00 | 13.22 | 11.95 | 13.20 | +1.32 | +11.09% | 8 | 449 | 39.93% |
| PANW250321P00230000 | 2024-05-01 3:34PM EDT | 230.00 | 14.61 | 15.20 | 15.90 | +0.11 | +0.76% | 2 | 1,290 | 39.28% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 240.00 | 16.25 | 18.15 | 19.00 | 0.00 | - | 1 | 516 | 38.69% |
| PANW250321P00250000 | 2024-04-24 10:00AM EDT | 250.00 | 19.68 | 21.60 | 22.40 | 0.00 | - | 1 | 251 | 38.05% |
| PANW250321P00260000 | 2024-04-29 10:34AM EDT | 260.00 | 23.20 | 25.40 | 27.65 | 0.00 | - | 1 | 162 | 38.93% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 270.00 | 27.65 | 29.55 | 30.65 | 0.00 | - | 1 | 443 | 37.11% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 280.00 | 30.77 | 34.15 | 35.30 | 0.00 | - | 1 | 77 | 36.59% |
| PANW250321P00290000 | 2024-04-29 9:52AM EDT | 290.00 | 35.40 | 39.05 | 40.10 | 0.00 | - | 1 | 101 | 35.85% |
| PANW250321P00300000 | 2024-04-23 1:28PM EDT | 300.00 | 46.05 | 44.35 | 45.50 | +4.34 | +10.41% | 4 | 815 | 35.32% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 310.00 | 48.35 | 50.10 | 52.65 | +0.20 | +0.42% | 14 | 45 | 36.06% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 320.00 | 64.80 | 56.10 | 58.75 | 0.00 | - | 1 | 4 | 35.50% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 66.46 | 62.60 | 65.40 | 0.00 | - | 1 | 7 | 35.13% |
| PANW250321P00340000 | 2024-04-30 9:57AM EDT | 340.00 | 67.05 | 69.50 | 71.75 | 0.00 | - | 2 | 3 | 34.15% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 91.85 | 93.40 | 0.00 | - | 1 | 0 | 31.73% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 126.37 | 116.40 | 118.40 | 0.00 | - | 1 | 6 | 30.11% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 410.00 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 33.48% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 50.53% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 44.72% |
© 2024 Yahoo. All rights reserved.