UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.60 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,250.60 -162.43 (-0.30%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00210000 | 2024-03-08 12:21PM EDT | 2024-04-26 | 74.00 | 56.40 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240517C00210000 | 2024-02-28 4:58PM EDT | 2024-05-17 | 109.55 | 71.00 | 79.75 | 0.00 | - | 2 | 7 | 0.00% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 2024-05-24 | 84.00 | 82.40 | 87.95 | +11.40 | +15.70% | 1 | 1 | 76.07% |
| PANW240621C00210000 | 2024-04-22 12:38PM EDT | 2024-06-21 | 71.92 | 83.95 | 88.50 | 0.00 | - | 1 | 467 | 62.55% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 77.25 | 85.95 | 89.80 | 0.00 | - | 2 | 25 | 58.97% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 79.50 | 88.55 | 92.65 | 0.00 | - | 1 | 4 | 60.10% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 91.00 | 91.00 | 93.80 | +17.81 | +24.33% | 1 | 49 | 57.17% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 90.55 | 94.50 | 97.95 | +6.60 | +7.86% | 5 | 33 | 56.31% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 87.90 | 97.10 | 99.65 | 0.00 | - | 2 | 28 | 55.73% |
| PANW250117C00210000 | 2024-04-11 2:47PM EDT | 2025-01-17 | 92.47 | 98.50 | 101.25 | 0.00 | - | 2 | 412 | 55.11% |
| PANW250321C00210000 | 2024-04-11 11:41AM EDT | 2025-03-21 | 96.10 | 100.65 | 105.00 | +3.30 | +3.56% | 12 | 23 | 53.67% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 98.60 | 104.10 | 113.00 | 0.00 | - | 1 | 29 | 54.27% |
| PANW250919C00210000 | 2024-04-22 3:14PM EDT | 2025-09-19 | 103.14 | 110.70 | 114.40 | 0.00 | - | 4 | 1,385 | 53.38% |
| PANW260116C00210000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 101.50 | 117.35 | 122.80 | 0.00 | - | 1 | 11 | 55.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00210000 | 2024-04-22 2:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.28 | 0.00 | - | 13 | 67 | 140.04% |
| PANW240510P00210000 | 2024-04-08 11:09AM EDT | 2024-05-10 | 0.30 | 0.01 | 1.00 | 0.00 | - | - | 5 | 79.98% |
| PANW240517P00210000 | 2024-04-23 1:45PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 13 | 590 | 51.47% |
| PANW240524P00210000 | 2024-04-16 3:47PM EDT | 2024-05-24 | 1.04 | 0.16 | 0.92 | 0.00 | - | 102 | 140 | 60.67% |
| PANW240531P00210000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 0.80 | 0.57 | 1.00 | 0.00 | - | 2 | 8 | 58.79% |
| PANW240621P00210000 | 2024-04-23 3:14PM EDT | 2024-06-21 | 0.96 | 0.90 | 1.02 | -0.60 | -38.46% | 54 | 779 | 49.88% |
| PANW240719P00210000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 1.35 | 1.11 | 1.38 | -0.75 | -35.71% | 251 | 269 | 43.88% |
| PANW240816P00210000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 2.14 | 2.09 | 2.20 | -1.01 | -32.06% | 15 | 19 | 42.58% |
| PANW240920P00210000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 3.57 | 3.35 | 3.50 | -1.36 | -27.59% | 3 | 1,214 | 42.18% |
| PANW241115P00210000 | 2024-04-19 2:04PM EDT | 2024-11-15 | 6.89 | 5.05 | 5.25 | 0.00 | - | 2 | 506 | 40.67% |
| PANW241220P00210000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.45 | -2.30 | -26.44% | 16 | 496 | 40.25% |
| PANW250117P00210000 | 2024-04-23 1:54PM EDT | 2025-01-17 | 7.20 | 6.95 | 7.15 | -2.55 | -26.15% | 2 | 667 | 39.49% |
| PANW250321P00210000 | 2024-04-23 10:35AM EDT | 2025-03-21 | 9.50 | 8.70 | 10.20 | -0.85 | -8.21% | 4 | 202 | 40.57% |
| PANW250620P00210000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 14.70 | 11.70 | 12.15 | 0.00 | - | 1 | 501 | 38.60% |
| PANW250919P00210000 | 2024-04-12 12:05PM EDT | 2025-09-19 | 17.40 | 14.10 | 14.50 | 0.00 | - | 2 | 94 | 37.78% |
| PANW260116P00210000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 17.28 | 16.75 | 18.80 | -1.30 | -7.00% | 8 | 394 | 38.39% |
© 2024 Yahoo. All rights reserved.