UK markets open in 4 hours 18 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,422.66 +215.53 (+1.18%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,309.30 -0.30 (-0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,474.12 +1,852.67 (+4.06%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00195000 | 2024-03-05 10:42AM EDT | 2024-05-17 | 98.80 | 74.95 | 79.10 | 0.00 | - | - | 1 | 0.00% |
| PANW240621C00195000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 90.60 | 98.05 | 105.65 | 0.00 | - | 1 | 1,400 | 71.00% |
| PANW240719C00195000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 86.68 | 99.40 | 107.60 | 0.00 | - | - | 2 | 67.54% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 2024-08-16 | 82.65 | 100.40 | 108.95 | 0.00 | - | 1 | 1 | 63.12% |
| PANW240920C00195000 | 2024-01-10 2:42PM EDT | 2024-09-20 | 130.35 | 187.40 | 194.35 | 0.00 | - | 9 | 13 | 247.24% |
| PANW241115C00195000 | 2024-04-19 11:57AM EDT | 2024-11-15 | 96.00 | 108.30 | 113.25 | 0.00 | - | 1 | 8 | 61.70% |
| PANW241220C00195000 | 2024-04-08 3:30PM EDT | 2024-12-20 | 87.46 | 110.45 | 115.30 | 0.00 | - | 5 | 19 | 61.03% |
| PANW250117C00195000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 111.50 | 111.70 | 117.00 | 0.00 | - | 4 | 90 | 60.32% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 2025-03-21 | 112.39 | 112.00 | 121.40 | 0.00 | - | 2 | 13 | 57.80% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 2025-06-20 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 42.51% |
| PANW250919C00195000 | 2024-03-20 12:40PM EDT | 2025-09-19 | 112.00 | 109.45 | 111.35 | 0.00 | - | 1 | 34 | 39.31% |
| PANW260116C00195000 | 2024-03-01 2:14PM EDT | 2026-01-16 | 138.50 | 119.80 | 122.15 | 0.00 | - | 3 | 5 | 47.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00195000 | 2024-05-02 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.72 | -0.03 | -60.00% | 1 | 2 | 158.35% |
| PANW240517P00195000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 50.00% |
| PANW240524P00195000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.41 | 0.06 | 0.60 | 0.00 | - | 2 | 23 | 81.45% |
| PANW240621P00195000 | 2024-05-02 12:27PM EDT | 2024-06-21 | 0.58 | 0.24 | 0.65 | +0.10 | +20.83% | 11 | 566 | 56.57% |
| PANW240719P00195000 | 2024-05-02 12:27PM EDT | 2024-07-19 | 1.04 | 0.67 | 1.26 | +0.14 | +15.56% | 21 | 23 | 51.82% |
| PANW240816P00195000 | 2024-04-29 9:55AM EDT | 2024-08-16 | 1.27 | 1.23 | 1.70 | 0.00 | - | 1 | 52 | 49.90% |
| PANW240920P00195000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 2.24 | 1.87 | 2.40 | 0.00 | - | 1 | 54 | 46.84% |
| PANW241115P00195000 | 2024-04-10 11:58AM EDT | 2024-11-15 | 4.67 | 3.50 | 5.40 | 0.00 | - | 2 | 75 | 49.35% |
| PANW241220P00195000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.17 | 4.50 | 6.70 | 0.00 | - | 1 | 386 | 48.68% |
| PANW250117P00195000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 4.64 | 4.95 | 5.40 | 0.00 | - | 1 | 322 | 42.96% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 9.40 | 6.70 | 7.05 | 0.00 | - | 1 | 83 | 41.95% |
| PANW250620P00195000 | 2024-04-30 2:40PM EDT | 2025-06-20 | 9.35 | 7.60 | 9.95 | 0.00 | - | 1 | 496 | 41.80% |
| PANW250919P00195000 | 2024-04-26 11:32AM EDT | 2025-09-19 | 11.10 | 11.05 | 11.90 | 0.00 | - | 15 | 46 | 40.52% |
| PANW260116P00195000 | 2024-04-18 11:33AM EDT | 2026-01-16 | 15.00 | 12.25 | 14.40 | 0.00 | - | 1 | 268 | 39.38% |
© 2024 Yahoo. All rights reserved.