UK markets open in 7 hours 15 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,167.25 +698.59 (+1.50%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00150000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 135.00 | 141.05 | 149.65 | 0.00 | - | 2 | 4 | 112.50% |
| PANW240621C00150000 | 2024-04-22 2:18PM EDT | 2024-06-21 | 132.55 | 142.10 | 150.70 | 0.00 | - | 2 | 45 | 100.05% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 88.96% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 146.50 | 144.00 | 152.15 | 0.00 | - | - | 1 | 83.52% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 2024-09-20 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 0.00% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 2024-11-15 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 2024-12-20 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250117C00150000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 139.27 | 148.85 | 156.80 | 0.00 | - | 1 | 1,435 | 69.70% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 2025-03-21 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 36.13% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 2025-06-20 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 58.86% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 2025-09-19 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 57.55% |
| PANW260116C00150000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 162.70 | 160.05 | 169.00 | 0.00 | - | 1 | 99 | 63.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| PANW240517P00150000 | 2024-03-27 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 16 | 155.86% |
| PANW240524P00150000 | 2024-04-29 12:17PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.94 | 0.00 | - | 2 | 6 | 129.98% |
| PANW240621P00150000 | 2024-04-29 12:42PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 571 | 76.37% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 70.80% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 2024-08-16 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 64.97% |
| PANW240920P00150000 | 2024-04-22 12:28PM EDT | 2024-09-20 | 0.58 | 0.35 | 0.93 | 0.00 | - | 3 | 91 | 54.88% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 2024-11-15 | 0.85 | 0.58 | 1.25 | 0.00 | - | 5 | 25 | 52.19% |
| PANW241220P00150000 | 2024-04-30 11:49AM EDT | 2024-12-20 | 1.30 | 0.91 | 1.75 | 0.00 | - | 1 | 127 | 51.36% |
| PANW250117P00150000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 1.55 | 1.20 | 2.14 | 0.00 | - | 1 | 6,293 | 50.60% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 2025-03-21 | 2.55 | 0.35 | 3.85 | 0.00 | - | 1 | 55 | 52.02% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 2025-06-20 | 3.50 | 3.60 | 5.20 | 0.00 | - | 2 | 22 | 49.73% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 2025-09-19 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 46.31% |
| PANW260116P00150000 | 2024-05-01 2:24PM EDT | 2026-01-16 | 5.90 | 3.20 | 5.95 | 0.00 | - | 3 | 71 | 42.08% |
© 2024 Yahoo. All rights reserved.