Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00310000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 20.60 | 19.85 | 20.80 | +0.85 | +4.30% | 172 | 938 | 92.87% |
| PANW240531C00310000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 20.90 | 21.25 | 21.65 | +0.36 | +1.75% | 47 | 301 | 70.35% |
| PANW240607C00310000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 22.25 | 22.20 | 23.20 | +0.25 | +1.14% | 8 | 75 | 61.68% |
| PANW240614C00310000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 23.51 | 23.05 | 24.05 | +0.86 | +3.80% | 24 | 62 | 55.90% |
| PANW240621C00310000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 24.25 | 24.25 | 24.60 | +0.45 | +1.89% | 115 | 5,216 | 52.30% |
| PANW240628C00310000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 24.83 | 24.70 | 25.60 | +0.13 | +0.53% | 2 | 155 | 50.54% |
| PANW240719C00310000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 27.70 | 26.40 | 28.20 | +0.25 | +0.91% | 120 | 903 | 46.33% |
| PANW240816C00310000 | 2024-05-17 3:38PM EDT | 2024-08-16 | 31.45 | 31.65 | 33.60 | -0.30 | -0.94% | 231 | 436 | 47.30% |
| PANW240920C00310000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 37.70 | 37.45 | 39.60 | +0.63 | +1.70% | 12 | 647 | 48.45% |
| PANW241115C00310000 | 2024-05-17 3:42PM EDT | 2024-11-15 | 44.00 | 42.90 | 44.70 | +0.60 | +1.38% | 4 | 334 | 46.17% |
| PANW241220C00310000 | 2024-05-17 10:34AM EDT | 2024-12-20 | 46.90 | 47.70 | 48.40 | -0.92 | -1.92% | 13 | 152 | 46.18% |
| PANW250117C00310000 | 2024-05-17 11:28AM EDT | 2025-01-17 | 49.48 | 50.20 | 52.40 | -0.59 | -1.18% | 7 | 975 | 47.44% |
| PANW250321C00310000 | 2024-05-17 3:46PM EDT | 2025-03-21 | 57.10 | 56.70 | 58.80 | +1.60 | +2.88% | 1 | 63 | 48.00% |
| PANW250620C00310000 | 2024-05-17 3:29PM EDT | 2025-06-20 | 64.48 | 64.45 | 65.60 | +2.36 | +3.80% | 52 | 1,721 | 47.52% |
| PANW250919C00310000 | 2024-05-15 3:57PM EDT | 2025-09-19 | 68.88 | 70.60 | 72.70 | 0.00 | - | 1 | 36 | 47.95% |
| PANW260116C00310000 | 2024-05-17 3:34PM EDT | 2026-01-16 | 80.27 | 78.95 | 80.75 | +0.97 | +1.22% | 20 | 483 | 48.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00310000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 12.25 | 12.00 | 13.05 | -0.26 | -2.08% | 314 | 345 | 93.18% |
| PANW240531P00310000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 13.20 | 12.70 | 14.00 | -0.55 | -4.00% | 10 | 457 | 69.32% |
| PANW240607P00310000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 13.68 | 12.80 | 14.15 | -1.55 | -10.18% | 12 | 20 | 57.02% |
| PANW240614P00310000 | 2024-05-17 10:23AM EDT | 2024-06-14 | 15.35 | 13.45 | 14.90 | -0.60 | -3.76% | 8 | 12 | 51.44% |
| PANW240621P00310000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 15.14 | 14.90 | 15.25 | -0.21 | -1.37% | 317 | 547 | 48.83% |
| PANW240719P00310000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 17.16 | 17.20 | 17.55 | -0.84 | -4.67% | 100 | 221 | 40.89% |
| PANW240816P00310000 | 2024-05-17 3:38PM EDT | 2024-08-16 | 20.05 | 19.70 | 20.20 | -0.15 | -0.74% | 13 | 96 | 38.32% |
| PANW240920P00310000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 24.50 | 24.15 | 24.60 | -1.00 | -3.92% | 6 | 218 | 38.62% |
| PANW241115P00310000 | 2024-05-16 1:45PM EDT | 2024-11-15 | 29.70 | 26.65 | 28.75 | 0.00 | - | 6 | 114 | 36.89% |
| PANW241220P00310000 | 2024-05-17 12:15PM EDT | 2024-12-20 | 31.00 | 29.60 | 31.15 | -2.05 | -6.20% | 7 | 163 | 36.31% |
| PANW250117P00310000 | 2024-05-16 9:41AM EDT | 2025-01-17 | 32.90 | 30.75 | 33.60 | -0.60 | -1.79% | 1 | 354 | 36.59% |
| PANW250321P00310000 | 2024-05-17 3:02PM EDT | 2025-03-21 | 35.95 | 35.15 | 38.15 | -1.30 | -3.49% | 2 | 59 | 36.66% |
| PANW250620P00310000 | 2024-05-16 3:26PM EDT | 2025-06-20 | 41.00 | 40.00 | 41.65 | 0.00 | - | 8 | 167 | 34.93% |
| PANW250919P00310000 | 2024-05-17 10:33AM EDT | 2025-09-19 | 44.72 | 43.95 | 45.30 | -0.93 | -2.04% | 1 | 37 | 34.09% |
| PANW260116P00310000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 48.85 | 47.80 | 52.00 | -1.70 | -3.36% | 4 | 19 | 34.83% |
© 2024 Yahoo. All rights reserved.