Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| PANW240503C00247500 | 2024-05-01 9:37AM EDT | 247.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240503C00250000 | 2024-05-01 2:10PM EDT | 250.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240503C00265000 | 2024-05-01 3:48PM EDT | 265.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240503C00270000 | 2024-05-01 2:23PM EDT | 270.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| PANW240503C00272500 | 2024-05-01 11:23AM EDT | 272.50 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| PANW240503C00275000 | 2024-05-01 3:20PM EDT | 275.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 17 | 293 | 0.00% |
| PANW240503C00277500 | 2024-05-01 2:28PM EDT | 277.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 0.00% |
| PANW240503C00280000 | 2024-05-01 3:43PM EDT | 280.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 32 | 847 | 0.00% |
| PANW240503C00282500 | 2024-05-01 3:00PM EDT | 282.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 58 | 299 | 0.00% |
| PANW240503C00285000 | 2024-05-01 3:59PM EDT | 285.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 137 | 448 | 0.00% |
| PANW240503C00287500 | 2024-05-01 3:59PM EDT | 287.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 180 | 338 | 0.39% |
| PANW240503C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 2,354 | 3,682 | 3.13% |
| PANW240503C00292500 | 2024-05-01 3:59PM EDT | 292.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 253 | 568 | 6.25% |
| PANW240503C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 476 | 989 | 6.25% |
| PANW240503C00297500 | 2024-05-01 3:55PM EDT | 297.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 321 | 1,180 | 12.50% |
| PANW240503C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 512 | 2,309 | 12.50% |
| PANW240503C00302500 | 2024-05-01 3:59PM EDT | 302.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 142 | 637 | 12.50% |
| PANW240503C00305000 | 2024-05-01 3:55PM EDT | 305.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 297 | 1,064 | 25.00% |
| PANW240503C00307500 | 2024-05-01 3:54PM EDT | 307.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 107 | 313 | 25.00% |
| PANW240503C00310000 | 2024-05-01 3:50PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 283 | 1,946 | 25.00% |
| PANW240503C00312500 | 2024-05-01 3:54PM EDT | 312.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 346 | 25.00% |
| PANW240503C00315000 | 2024-05-01 3:59PM EDT | 315.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 44 | 539 | 25.00% |
| PANW240503C00317500 | 2024-05-01 3:54PM EDT | 317.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 81 | 275 | 25.00% |
| PANW240503C00320000 | 2024-05-01 3:47PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 792 | 25.00% |
| PANW240503C00322500 | 2024-05-01 2:00PM EDT | 322.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 904 | 25.00% |
| PANW240503C00325000 | 2024-05-01 3:57PM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 437 | 25.00% |
| PANW240503C00327500 | 2024-05-01 10:51AM EDT | 327.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 426 | 50.00% |
| PANW240503C00330000 | 2024-05-01 3:50PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 478 | 50.00% |
| PANW240503C00332500 | 2024-05-01 9:34AM EDT | 332.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 98 | 50.00% |
| PANW240503C00335000 | 2024-05-01 12:10PM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| PANW240503C00340000 | 2024-05-01 1:48PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 297 | 50.00% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| PANW240503C00345000 | 2024-05-01 11:09AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| PANW240503C00347500 | 2024-05-01 10:00AM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| PANW240503C00352500 | 2024-04-30 9:31AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 84 | 50.00% |
| PANW240503C00355000 | 2024-05-01 12:09PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| PANW240503C00360000 | 2024-05-01 12:09PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 97 | 50.00% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 50.00% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| PANW240503C00375000 | 2024-05-01 10:39AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 50.00% |
| PANW240503C00380000 | 2024-05-01 2:30PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 50.00% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 154.69% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 330.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 255.86% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 134 | 50.00% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| PANW240503P00230000 | 2024-05-01 11:11AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
| PANW240503P00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| PANW240503P00240000 | 2024-05-01 10:32AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| PANW240503P00242500 | 2024-05-01 10:58AM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| PANW240503P00245000 | 2024-05-01 2:14PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 287 | 50.00% |
| PANW240503P00247500 | 2024-05-01 9:56AM EDT | 247.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| PANW240503P00250000 | 2024-05-01 2:19PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 510 | 50.00% |
| PANW240503P00252500 | 2024-05-01 2:05PM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 134 | 50.00% |
| PANW240503P00255000 | 2024-05-01 3:42PM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 621 | 25.00% |
| PANW240503P00257500 | 2024-05-01 3:04PM EDT | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 302 | 25.00% |
| PANW240503P00260000 | 2024-05-01 3:53PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 250 | 625 | 25.00% |
| PANW240503P00262500 | 2024-05-01 3:54PM EDT | 262.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 757 | 25.00% |
| PANW240503P00265000 | 2024-05-01 3:56PM EDT | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 131 | 1,040 | 25.00% |
| PANW240503P00267500 | 2024-05-01 3:54PM EDT | 267.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 58 | 195 | 25.00% |
| PANW240503P00270000 | 2024-05-01 3:59PM EDT | 270.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 86 | 463 | 25.00% |
| PANW240503P00272500 | 2024-05-01 3:55PM EDT | 272.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 80 | 361 | 12.50% |
| PANW240503P00275000 | 2024-05-01 3:59PM EDT | 275.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 200 | 627 | 12.50% |
| PANW240503P00277500 | 2024-05-01 3:59PM EDT | 277.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 131 | 571 | 12.50% |
| PANW240503P00280000 | 2024-05-01 3:59PM EDT | 280.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 352 | 969 | 6.25% |
| PANW240503P00282500 | 2024-05-01 3:59PM EDT | 282.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 285 | 963 | 6.25% |
| PANW240503P00285000 | 2024-05-01 3:59PM EDT | 285.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 888 | 1,213 | 3.13% |
| PANW240503P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 180 | 557 | 0.00% |
| PANW240503P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 177 | 473 | 0.00% |
| PANW240503P00292500 | 2024-05-01 3:45PM EDT | 292.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 184 | 298 | 0.00% |
| PANW240503P00295000 | 2024-05-01 3:52PM EDT | 295.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 41 | 355 | 0.00% |
| PANW240503P00297500 | 2024-05-01 2:50PM EDT | 297.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 0.00% |
| PANW240503P00300000 | 2024-05-01 2:51PM EDT | 300.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| PANW240503P00305000 | 2024-05-01 2:41PM EDT | 305.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| PANW240503P00307500 | 2024-04-30 12:21PM EDT | 307.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PANW240503P00310000 | 2024-05-01 10:45AM EDT | 310.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| PANW240503P00312500 | 2024-05-01 1:51PM EDT | 312.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PANW240503P00315000 | 2024-04-30 2:13PM EDT | 315.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.