UK Markets close in 5 hrs 42 mins

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
492.86+6.31 (+1.30%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW211217C002900002021-04-30 11:08AM EDT290.0076.8078.3084.400.00-330.00%
PANW211217C003100002021-06-10 3:57PM EDT310.0064.5070.9075.400.00-24210.00%
PANW211217C003300002021-06-17 10:47AM EDT330.0055.0954.1061.100.00-5390.00%
PANW211217C003500002021-06-18 9:30AM EDT350.0038.4044.0047.400.00-2250.00%
PANW211217C003700002021-06-22 3:44PM EDT370.0033.9232.5034.70+3.02+9.77%11090.00%
PANW211217C003800002021-06-22 1:04PM EDT380.0023.9027.2029.400.00-8440.00%
PANW211217C003900002021-06-22 12:56PM EDT390.0020.9023.4026.300.00-4880.00%
PANW211217C004000002021-06-22 12:56PM EDT400.0018.7019.4021.600.00-1530.00%
PANW211217C004100002021-06-23 10:14AM EDT410.0015.3516.3017.400.00-190.00%
PANW211217C004200002021-06-22 11:26AM EDT420.0011.1013.2014.600.00-33270.00%
PANW211217C004400002021-06-22 11:59AM EDT440.006.608.6011.300.00-1130.00%
PANW211217C004500002021-06-23 1:34PM EDT450.006.226.607.700.00-151220.00%
PANW211217C004600002021-06-21 1:27PM EDT460.005.004.007.300.00-12110.00%
PANW211217C004800002021-06-18 2:02PM EDT480.003.371.753.400.00-161490.00%
PANW211217C005000002021-06-17 1:49PM EDT500.002.250.803.800.00-54089.16%
PANW211217C005200002021-06-24 10:04AM EDT520.001.130.351.75-0.72-38.92%519913.17%
PANW211217C005400002021-06-24 10:04AM EDT540.000.680.351.45-2.01-74.72%535318.17%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW211217P002100002021-05-26 1:34PM EDT210.000.850.051.500.00--1107.57%
PANW211217P002200002021-05-19 9:34AM EDT220.003.300.101.600.00--17103.56%
PANW211217P002300002021-05-19 10:26AM EDT230.003.900.351.850.00-140102.34%
PANW211217P002500002021-06-11 10:16AM EDT250.002.201.252.750.00-112102.20%
PANW211217P002700002021-06-09 1:20PM EDT270.004.802.405.400.00-234105.41%
PANW211217P002800002021-06-22 1:27PM EDT280.005.303.305.700.00-2428103.32%
PANW211217P002900002021-06-14 3:15PM EDT290.006.465.107.700.00-147106.90%
PANW211217P003000002021-06-23 1:34PM EDT300.008.816.509.100.00-15105106.94%
PANW211217P003100002021-06-22 3:10PM EDT310.009.308.8011.10-1.40-13.08%242108.85%
PANW211217P003200002021-06-23 1:34PM EDT320.0013.1911.0013.800.00-15108110.66%
PANW211217P003400002021-06-22 12:59PM EDT340.0020.1016.8018.400.00-5191112.51%
PANW211217P003600002021-06-22 2:47PM EDT360.0028.5024.6027.700.00-219119.06%
PANW211217P003800002021-06-11 10:37AM EDT380.0039.1034.3037.800.00-3879124.99%
PANW211217P003900002021-06-17 11:55AM EDT390.0040.5040.0043.200.00-1314128.03%
PANW211217P004000002021-05-20 11:15AM EDT400.0069.8045.2049.200.00--5130.56%
PANW211217P004100002021-06-17 1:54PM EDT410.0053.4049.8054.800.00--4131.76%