Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 75.80 | 89.50 | 94.60 | 0.00 | - | - | 3 | 87.70% |
| PANW240621C00230000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 80.40 | 89.25 | 97.00 | 0.00 | - | 3 | 309 | 78.00% |
| PANW240628C00230000 | 2024-05-15 10:20AM EDT | 2024-06-28 | 78.63 | 89.55 | 96.95 | 0.00 | - | - | 1 | 71.00% |
| PANW240719C00230000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 94.15 | 90.40 | 96.30 | 0.00 | - | 2 | 31 | 56.86% |
| PANW240816C00230000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 84.47 | 92.85 | 98.05 | 0.00 | - | 6 | 14 | 56.65% |
| PANW240920C00230000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 86.85 | 95.30 | 99.55 | 0.00 | - | 5 | 333 | 53.89% |
| PANW241115C00230000 | 2024-05-17 12:02PM EDT | 2024-11-15 | 97.70 | 99.50 | 103.95 | 0.00 | - | 1 | 262 | 53.89% |
| PANW241220C00230000 | 2024-05-20 1:49PM EDT | 2024-12-20 | 104.00 | 102.15 | 105.50 | 0.00 | - | 1 | 17 | 52.98% |
| PANW250117C00230000 | 2024-05-23 9:54AM EDT | 2025-01-17 | 90.49 | 103.95 | 107.20 | 0.00 | - | 3 | 230 | 52.60% |
| PANW250321C00230000 | 2024-05-21 11:53AM EDT | 2025-03-21 | 101.00 | 107.90 | 113.80 | 0.00 | - | 1 | 51 | 53.97% |
| PANW250620C00230000 | 2024-05-23 2:45PM EDT | 2025-06-20 | 104.00 | 110.65 | 115.70 | 0.00 | - | 9 | 125 | 52.79% |
| PANW250919C00230000 | 2024-05-16 10:03AM EDT | 2025-09-19 | 114.35 | 118.85 | 121.10 | 0.00 | - | 1 | 69 | 51.79% |
| PANW260116C00230000 | 2024-05-21 9:39AM EDT | 2026-01-16 | 112.00 | 124.40 | 129.50 | 0.00 | - | 1 | 33 | 52.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00230000 | 2024-05-23 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.58 | 0.00 | - | 2 | 69 | 115.82% |
| PANW240607P00230000 | 2024-05-24 2:41PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 2 | 69 | 65.63% |
| PANW240614P00230000 | 2024-05-21 3:44PM EDT | 2024-06-14 | 0.05 | 0.00 | 3.85 | 0.00 | - | 1 | 8 | 94.95% |
| PANW240621P00230000 | 2024-05-24 1:31PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | +0.03 | +75.00% | 16 | 1,609 | 50.78% |
| PANW240628P00230000 | 2024-05-14 2:01PM EDT | 2024-06-28 | 1.35 | 0.00 | 4.35 | 0.00 | - | - | 10 | 75.68% |
| PANW240719P00230000 | 2024-05-24 1:41PM EDT | 2024-07-19 | 0.16 | 0.08 | 0.25 | -0.10 | -38.46% | 5 | 554 | 40.09% |
| PANW240816P00230000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 0.78 | 0.37 | 0.52 | 0.00 | - | 7 | 816 | 36.67% |
| PANW240920P00230000 | 2024-05-24 2:52PM EDT | 2024-09-20 | 1.16 | 1.06 | 1.31 | -0.69 | -37.30% | 12 | 992 | 36.65% |
| PANW241115P00230000 | 2024-05-24 11:46AM EDT | 2024-11-15 | 3.10 | 2.97 | 3.20 | -1.02 | -24.76% | 7 | 981 | 37.32% |
| PANW241220P00230000 | 2024-05-24 3:46PM EDT | 2024-12-20 | 4.30 | 4.00 | 4.50 | -0.95 | -18.10% | 8 | 356 | 37.49% |
| PANW250117P00230000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 5.21 | 4.85 | 6.75 | -1.29 | -19.85% | 8 | 732 | 40.01% |
| PANW250321P00230000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 8.71 | 5.30 | 7.65 | -0.19 | -2.13% | 1 | 1,294 | 37.13% |
| PANW250620P00230000 | 2024-05-24 11:19AM EDT | 2025-06-20 | 9.97 | 5.75 | 11.05 | -1.08 | -9.77% | 1 | 565 | 37.27% |
| PANW250919P00230000 | 2024-05-24 12:57PM EDT | 2025-09-19 | 12.90 | 12.10 | 13.35 | -1.39 | -9.73% | 1 | 48 | 36.24% |
| PANW260116P00230000 | 2024-05-24 10:39AM EDT | 2026-01-16 | 15.39 | 11.05 | 16.70 | -2.61 | -14.50% | 1 | 874 | 35.77% |
© 2024 Yahoo. All rights reserved.