Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00500000 | 2024-05-16 11:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 633 | 256.25% |
| PANW240621C00500000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.27 | -0.03 | -13.04% | 35 | 1,795 | 60.99% |
| PANW240719C00500000 | 2024-05-17 10:22AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.48 | +0.02 | +8.00% | 7 | 650 | 50.46% |
| PANW240816C00500000 | 2024-05-17 1:55PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.81 | -0.07 | -10.45% | 15 | 459 | 45.54% |
| PANW240920C00500000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 1.52 | 1.39 | 1.55 | +0.12 | +8.57% | 3 | 491 | 43.34% |
| PANW241115C00500000 | 2024-05-06 10:33AM EDT | 2024-11-15 | 3.02 | 2.78 | 3.30 | +0.58 | +23.77% | 1 | 200 | 42.09% |
| PANW241220C00500000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 3.95 | 4.15 | 4.65 | 0.00 | - | 5 | 126 | 41.79% |
| PANW250117C00500000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 5.00 | 5.05 | 5.50 | -0.05 | -0.99% | 11 | 1,716 | 41.03% |
| PANW250321C00500000 | 2024-05-08 2:58PM EDT | 2025-03-21 | 6.70 | 7.90 | 8.75 | 0.00 | - | 2 | 5 | 41.60% |
| PANW250620C00500000 | 2024-05-15 2:42PM EDT | 2025-06-20 | 11.65 | 11.15 | 13.70 | 0.00 | - | 17 | 343 | 42.13% |
| PANW250919C00500000 | 2024-04-17 11:10AM EDT | 2025-09-19 | 10.55 | 17.05 | 18.70 | 0.00 | - | 1 | 12 | 42.49% |
| PANW260116C00500000 | 2024-05-17 1:05PM EDT | 2026-01-16 | 24.02 | 21.50 | 24.85 | +0.37 | +1.56% | 10 | 203 | 42.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00500000 | 2024-02-21 3:45PM EDT | 2024-06-21 | 242.40 | 209.50 | 217.40 | 0.00 | - | 29 | 0 | 193.83% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 2024-07-19 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 144.49% |
| PANW240920P00500000 | 2024-02-21 3:59PM EDT | 2024-09-20 | 242.65 | 209.50 | 217.35 | 0.00 | - | 43 | 0 | 103.17% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 2024-11-15 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 89.61% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 2024-12-20 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 85.82% |
| PANW250117P00500000 | 2024-02-27 11:17AM EDT | 2025-01-17 | 184.85 | 211.25 | 221.00 | 0.00 | - | 43 | 0 | 76.98% |
| PANW250620P00500000 | 2024-02-27 4:32PM EDT | 2025-06-20 | 188.10 | 211.00 | 221.00 | 0.00 | - | - | 0 | 60.28% |
| PANW260116P00500000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 193.35 | 183.25 | 187.40 | 0.00 | - | 4 | 1 | 25.85% |
© 2024 Yahoo. All rights reserved.