UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,315.50 +4.50 (+0.19%) DOW
38,245.97 +342.68 (+0.90%) Bitcoin GBP
47,268.57 +563.04 (+1.21%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 106.70 | 112.40 | 0.00 | - | 2 | 1 | 156.01% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 231.19% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 95.82 | 109.05 | 114.20 | 0.00 | - | 1 | 0 | 64.75% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 111.50 | 117.20 | 0.00 | - | 4 | 8 | 60.54% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 118.25 | 122.40 | 0.00 | - | - | 15 | 61.90% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 119.75 | 123.15 | 0.00 | - | 1 | 567 | 60.74% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 122.65 | 125.65 | 0.00 | - | 7 | 7 | 59.17% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 36.46% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 39.70% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 130.20 | 134.50 | 138.10 | 0.00 | - | 1 | 9 | 56.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 319.53% |
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 145.22% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 76.56% |
| PANW240621P00185000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.66 | 0.00 | - | 1 | 599 | 61.77% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.64 | 0.50 | 1.02 | 0.00 | - | 1 | 124 | 54.44% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.77 | 1.37 | 0.00 | - | 1 | 2 | 52.30% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.40 | 1.70 | 2.26 | 0.00 | - | 1 | 85 | 50.60% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 2.52 | 2.72 | 2.99 | 0.00 | - | 4 | 29 | 45.84% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.75 | 0.00 | - | 5 | 34 | 44.80% |
| PANW250117P00185000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 4.05 | 4.10 | 4.30 | 0.00 | - | 2 | 785 | 43.93% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 6.05 | 5.40 | 5.70 | 0.00 | - | 6 | 490 | 42.79% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.30 | 7.45 | 7.80 | 0.00 | - | 1 | 40 | 41.77% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 9.05 | 9.85 | 0.00 | - | 3 | 9 | 41.01% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 12.60 | 11.20 | 11.90 | 0.00 | - | 1 | 20 | 39.58% |
© 2024 Yahoo. All rights reserved.