UK markets open in 7 hours 15 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,480.14 -1,871.03 (-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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-04-15 2:55PM EDT | 70.00 | 210.00 | 220.00 | 230.00 | 0.00 | - | 1 | 62 | 87.56% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 176.77% |
| PANW260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 199.80 | 196.15 | 206.65 | 0.00 | - | 1 | 2 | 61.34% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 195.05 | 203.00 | 0.00 | - | 1 | 35 | 76.27% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 186.00 | 195.00 | 0.00 | - | 1 | 1 | 73.17% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 63.21% |
| PANW260116C00120000 | 2024-04-30 3:15PM EDT | 120.00 | 187.43 | 178.15 | 186.00 | 0.00 | - | 1 | 9 | 70.34% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 37.31% |
| PANW260116C00130000 | 2024-03-07 1:43PM EDT | 130.00 | 173.03 | 150.00 | 160.00 | 0.00 | - | 2 | 8 | 39.47% |
| PANW260116C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 175.40 | 165.00 | 174.00 | 0.00 | - | 1 | 2 | 66.31% |
| PANW260116C00140000 | 2024-03-06 4:36PM EDT | 140.00 | 156.00 | 145.05 | 149.65 | 0.00 | - | 3 | 11 | 35.11% |
| PANW260116C00145000 | 2024-04-30 9:57AM EDT | 145.00 | 166.50 | 157.40 | 166.00 | 0.00 | - | 4 | 5 | 64.52% |
| PANW260116C00150000 | 2024-04-24 9:31AM EDT | 150.00 | 162.70 | 153.30 | 162.00 | 0.00 | - | 1 | 99 | 63.38% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 149.55 | 158.00 | 0.00 | - | 1 | 4 | 62.48% |
| PANW260116C00160000 | 2024-04-19 12:37PM EDT | 160.00 | 139.09 | 145.05 | 154.00 | 0.00 | - | 1 | 26 | 61.08% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 141.05 | 150.00 | 0.00 | - | 1 | 4 | 60.00% |
| PANW260116C00170000 | 2024-04-04 2:50PM EDT | 170.00 | 122.71 | 137.45 | 146.80 | 0.00 | - | 6 | 10 | 59.62% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 134.35 | 142.90 | 0.00 | - | 1 | 24 | 59.08% |
| PANW260116C00180000 | 2024-04-02 9:30AM EDT | 180.00 | 123.00 | 130.40 | 139.00 | 0.00 | - | 1 | 47 | 58.03% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 185.00 | 130.20 | 127.85 | 133.15 | 0.00 | - | 1 | 9 | 56.69% |
| PANW260116C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 133.00 | 124.45 | 129.90 | 0.00 | - | 1 | 24 | 56.26% |
| PANW260116C00195000 | 2024-03-01 2:14PM EDT | 195.00 | 138.50 | 119.80 | 122.15 | 0.00 | - | 3 | 5 | 52.91% |
| PANW260116C00200000 | 2024-04-29 9:43AM EDT | 200.00 | 130.00 | 117.90 | 122.85 | 0.00 | - | 1 | 171 | 55.12% |
| PANW260116C00210000 | 2024-04-15 3:15PM EDT | 210.00 | 101.50 | 111.30 | 116.20 | 0.00 | - | 1 | 11 | 54.03% |
| PANW260116C00220000 | 2024-04-15 10:08AM EDT | 220.00 | 99.85 | 104.80 | 110.05 | 0.00 | - | 2 | 38 | 53.07% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 106.00 | 100.25 | 105.80 | 0.00 | - | 6 | 34 | 53.58% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 240.00 | 102.76 | 91.80 | 98.00 | 0.00 | - | 2 | 51 | 50.88% |
| PANW260116C00250000 | 2024-04-26 12:23PM EDT | 250.00 | 88.00 | 87.80 | 94.25 | -4.15 | -4.50% | 6 | 183 | 51.46% |
| PANW260116C00260000 | 2024-04-30 2:26PM EDT | 260.00 | 90.43 | 83.30 | 86.65 | 0.00 | - | 11 | 600 | 50.20% |
| PANW260116C00270000 | 2024-05-01 2:23PM EDT | 270.00 | 81.19 | 77.55 | 81.30 | +0.04 | +0.05% | 22 | 311 | 50.57% |
| PANW260116C00280000 | 2024-05-01 12:22PM EDT | 280.00 | 75.40 | 70.00 | 79.60 | -4.10 | -5.16% | 13 | 290 | 52.18% |
| PANW260116C00290000 | 2024-05-01 9:43AM EDT | 290.00 | 67.85 | 69.40 | 72.75 | -5.65 | -7.69% | 8 | 187 | 49.98% |
| PANW260116C00300000 | 2024-05-01 3:28PM EDT | 300.00 | 69.00 | 62.25 | 70.95 | -0.15 | -0.22% | 2 | 930 | 51.20% |
| PANW260116C00310000 | 2024-04-30 3:04PM EDT | 310.00 | 65.40 | 59.80 | 62.60 | 0.00 | - | 10 | 465 | 47.80% |
| PANW260116C00320000 | 2024-04-30 9:39AM EDT | 320.00 | 61.00 | 53.00 | 58.90 | 0.00 | - | 1 | 229 | 47.49% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 330.00 | 54.70 | 53.60 | 55.30 | 0.00 | - | 1 | 192 | 47.12% |
| PANW260116C00340000 | 2024-04-29 11:25AM EDT | 340.00 | 54.50 | 46.00 | 51.90 | 0.00 | - | 22 | 116 | 46.78% |
| PANW260116C00350000 | 2024-05-01 12:09PM EDT | 350.00 | 47.75 | 46.95 | 52.00 | -2.04 | -4.10% | 9 | 191 | 48.66% |
| PANW260116C00360000 | 2024-05-01 9:48AM EDT | 360.00 | 46.00 | 39.40 | 49.00 | -2.30 | -4.76% | 51 | 214 | 48.38% |
| PANW260116C00370000 | 2024-04-23 11:19AM EDT | 370.00 | 43.00 | 39.65 | 42.65 | 0.00 | - | 1 | 231 | 45.76% |
| PANW260116C00380000 | 2024-04-26 1:55PM EDT | 380.00 | 41.05 | 37.05 | 40.05 | 0.00 | - | 1 | 69 | 45.55% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 390.00 | 38.28 | 31.00 | 37.45 | 0.00 | - | 1 | 198 | 45.24% |
| PANW260116C00400000 | 2024-05-01 9:43AM EDT | 400.00 | 34.30 | 32.00 | 35.25 | -2.00 | -5.51% | 10 | 1,365 | 45.12% |
| PANW260116C00410000 | 2024-04-29 2:40PM EDT | 410.00 | 34.20 | 29.80 | 33.85 | 0.00 | - | 3 | 96 | 45.47% |
| PANW260116C00420000 | 2024-04-29 10:40AM EDT | 420.00 | 32.55 | 27.70 | 31.65 | 0.00 | - | 92 | 127 | 45.19% |
| PANW260116C00430000 | 2024-04-26 11:56AM EDT | 430.00 | 29.00 | 26.90 | 28.65 | 0.00 | - | 1 | 78 | 44.25% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 440.00 | 27.21 | 24.05 | 26.75 | 0.00 | - | 1 | 99 | 44.01% |
| PANW260116C00450000 | 2024-04-26 3:07PM EDT | 450.00 | 25.20 | 21.10 | 25.05 | 0.00 | - | 1 | 247 | 43.84% |
| PANW260116C00460000 | 2024-04-25 3:24PM EDT | 460.00 | 22.15 | 20.50 | 23.45 | 0.00 | - | 3 | 54 | 43.68% |
| PANW260116C00470000 | 2024-04-30 3:54PM EDT | 470.00 | 22.25 | 16.00 | 21.90 | 0.00 | - | 2 | 26 | 43.48% |
| PANW260116C00480000 | 2024-04-25 2:22PM EDT | 480.00 | 19.50 | 15.00 | 20.60 | 0.00 | - | 3 | 63 | 43.41% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 16.45 | 19.40 | 0.00 | - | 1 | 58 | 43.36% |
| PANW260116C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 17.30 | 16.00 | 18.35 | -2.20 | -11.28% | 10 | 204 | 43.38% |
| PANW260116C00510000 | 2024-04-05 9:30AM EDT | 510.00 | 11.80 | 14.30 | 17.20 | 0.00 | - | 1 | 2 | 43.26% |
| PANW260116C00520000 | 2024-04-22 9:49AM EDT | 520.00 | 12.50 | 14.55 | 16.15 | 0.00 | - | 5 | 32 | 43.17% |
| PANW260116C00530000 | 2024-04-12 1:51PM EDT | 530.00 | 12.65 | 9.05 | 15.25 | 0.00 | - | 1 | 83 | 43.16% |
| PANW260116C00540000 | 2024-04-23 2:19PM EDT | 540.00 | 13.05 | 12.60 | 14.30 | 0.00 | - | 5 | 393 | 43.05% |
| PANW260116C00550000 | 2024-04-04 9:59AM EDT | 550.00 | 12.50 | 11.85 | 13.45 | 0.00 | - | 3 | 5 | 42.98% |
| PANW260116C00560000 | 2024-04-26 12:53PM EDT | 560.00 | 12.20 | 11.00 | 12.50 | 0.00 | - | 2 | 8 | 42.76% |
| PANW260116C00580000 | 2024-04-10 11:16AM EDT | 580.00 | 10.25 | 9.85 | 11.15 | +1.54 | +17.68% | 1 | 6 | 42.74% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 40.74% |
| PANW260116C00600000 | 2024-04-29 3:13PM EDT | 600.00 | 9.85 | 8.35 | 10.40 | 0.00 | - | 13 | 21 | 43.22% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 7.80 | 9.25 | 0.00 | - | 1 | 2 | 42.52% |
| PANW260116C00630000 | 2024-04-25 1:51PM EDT | 630.00 | 6.85 | 6.80 | 8.20 | 0.00 | - | 1 | 3 | 42.42% |
| PANW260116C00640000 | 2024-04-24 11:36AM EDT | 640.00 | 6.83 | 2.79 | 7.75 | 0.00 | - | 1 | 12 | 42.41% |
| PANW260116C00650000 | 2024-04-29 1:06PM EDT | 650.00 | 6.95 | 5.95 | 7.20 | 0.00 | - | 4 | 115 | 42.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-03-27 3:54PM EDT | 70.00 | 0.67 | 0.19 | 1.42 | 0.00 | - | 17 | 124 | 53.88% |
| PANW260116P00080000 | 2024-05-01 1:53PM EDT | 80.00 | 0.80 | 0.27 | 0.90 | +0.10 | +14.29% | 1 | 45 | 49.85% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.44 | 2.50 | 0.00 | - | 1 | 9 | 55.02% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.64 | 4.25 | 0.00 | - | 1 | 38 | 50.16% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.77 | 4.55 | 0.00 | - | 2 | 6 | 55.46% |
| PANW260116P00110000 | 2024-04-15 2:04PM EDT | 110.00 | 2.30 | 0.92 | 4.90 | 0.00 | - | 2 | 18 | 54.18% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 1.09 | 5.25 | 0.00 | - | 18 | 51 | 52.91% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 1.27 | 3.80 | 0.00 | - | 2 | 30 | 46.74% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 1.47 | 6.00 | 0.00 | - | 2 | 38 | 50.51% |
| PANW260116P00130000 | 2024-04-19 12:37PM EDT | 130.00 | 4.00 | 3.00 | 4.80 | 0.00 | - | 22 | 49 | 45.62% |
| PANW260116P00135000 | 2024-04-19 12:49PM EDT | 135.00 | 4.65 | 3.00 | 6.95 | 0.00 | - | 57 | 74 | 48.54% |
| PANW260116P00140000 | 2024-04-23 2:28PM EDT | 140.00 | 4.50 | 2.72 | 5.40 | 0.00 | - | 1 | 29 | 43.33% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 5.05 | 7.25 | 0.00 | - | 1 | 33 | 45.29% |
| PANW260116P00150000 | 2024-04-24 12:47PM EDT | 150.00 | 5.90 | 1.00 | 7.50 | +0.25 | +4.42% | 3 | 69 | 43.91% |
| PANW260116P00155000 | 2024-04-11 9:30AM EDT | 155.00 | 6.95 | 6.15 | 7.20 | 0.00 | - | 2 | 137 | 41.59% |
| PANW260116P00160000 | 2024-04-29 11:33AM EDT | 160.00 | 7.04 | 7.15 | 8.25 | 0.00 | - | 100 | 404 | 41.65% |
| PANW260116P00165000 | 2024-04-26 12:09PM EDT | 165.00 | 8.08 | 6.30 | 9.50 | 0.00 | - | 251 | 306 | 41.88% |
| PANW260116P00170000 | 2024-04-26 3:16PM EDT | 170.00 | 8.75 | 8.40 | 10.00 | 0.00 | - | 35 | 146 | 40.88% |
| PANW260116P00175000 | 2024-04-22 3:00PM EDT | 175.00 | 9.88 | 7.70 | 11.85 | 0.00 | - | 2 | 30 | 41.72% |
| PANW260116P00180000 | 2024-04-29 3:46PM EDT | 180.00 | 10.37 | 10.75 | 12.95 | 0.00 | - | 2 | 101 | 41.39% |
| PANW260116P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 12.60 | 11.55 | 13.75 | +1.86 | +17.32% | 1 | 19 | 40.64% |
| PANW260116P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 11.33 | 12.35 | 13.70 | 0.00 | - | 1 | 70 | 38.86% |
| PANW260116P00195000 | 2024-04-18 11:33AM EDT | 195.00 | 15.00 | 13.85 | 18.95 | 0.00 | - | 1 | 268 | 42.96% |
| PANW260116P00200000 | 2024-05-01 3:30PM EDT | 200.00 | 15.08 | 15.10 | 16.15 | +0.08 | +0.53% | 21 | 569 | 38.21% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 210.00 | 17.10 | 17.65 | 19.00 | 0.00 | - | 3 | 391 | 37.72% |
| PANW260116P00220000 | 2024-04-29 12:03PM EDT | 220.00 | 20.15 | 20.55 | 21.95 | 0.00 | - | 8 | 1,238 | 37.06% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 230.00 | 23.55 | 23.90 | 25.20 | 0.00 | - | 6 | 884 | 36.45% |
| PANW260116P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 27.75 | 27.70 | 30.25 | +0.55 | +2.02% | 23 | 478 | 37.08% |
| PANW260116P00250000 | 2024-04-30 2:52PM EDT | 250.00 | 30.70 | 31.10 | 33.55 | 0.00 | - | 7 | 1,008 | 36.04% |
| PANW260116P00260000 | 2024-05-01 2:44PM EDT | 260.00 | 35.00 | 34.90 | 37.60 | +1.55 | +4.63% | 1 | 226 | 35.39% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 270.00 | 38.10 | 39.85 | 42.10 | 0.00 | - | 1 | 588 | 34.87% |
| PANW260116P00280000 | 2024-05-01 9:57AM EDT | 280.00 | 46.70 | 44.55 | 49.85 | +0.95 | +2.08% | 4 | 163 | 36.42% |
| PANW260116P00290000 | 2024-05-01 1:17PM EDT | 290.00 | 50.40 | 49.50 | 51.75 | +2.40 | +5.00% | 1 | 92 | 33.71% |
| PANW260116P00300000 | 2024-05-01 9:33AM EDT | 300.00 | 55.00 | 54.25 | 57.90 | +4.00 | +7.84% | 10 | 330 | 33.75% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 310.00 | 70.55 | 60.30 | 63.00 | 0.00 | - | 10 | 18 | 32.89% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 320.00 | 65.50 | 62.00 | 69.30 | 0.00 | - | 7 | 158 | 32.65% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 330.00 | 70.45 | 70.75 | 75.15 | 0.00 | - | 2 | 121 | 31.94% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 37.17% |
| PANW260116P00350000 | 2024-04-11 2:16PM EDT | 350.00 | 86.60 | 85.20 | 88.60 | 0.00 | - | 1 | 13 | 31.16% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 360.00 | 84.20 | 92.10 | 95.40 | 0.00 | - | 1 | 40 | 30.55% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 99.35 | 101.75 | 0.00 | - | 1 | 1 | 29.43% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 37.83% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 30.50% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 400.00 | 133.00 | 118.05 | 125.60 | 0.00 | - | 1 | 24 | 28.59% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 35.20% |
| PANW260116P00420000 | 2024-03-26 11:19AM EDT | 420.00 | 142.80 | 140.50 | 144.10 | 0.00 | - | 1 | 37 | 29.57% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 28.37% |
| PANW260116P00450000 | 2024-03-11 2:48PM EDT | 450.00 | 168.35 | 169.70 | 173.35 | 0.00 | - | 4 | 24 | 31.96% |
| PANW260116P00500000 | 2024-03-15 12:17PM EDT | 500.00 | 217.04 | 216.00 | 226.00 | 0.00 | - | 4 | 0 | 39.01% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 33.08% |
© 2024 Yahoo. All rights reserved.