UK markets open in 5 hours 3 minutes
NIKKEI 225
38,245.66 +693.50 (+1.85%) HANG SENG
16,970.62 +141.69 (+0.84%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,331.40 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,623.98 -39.85 (-0.07%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00230000 | 2024-04-15 10:34AM EDT | 2024-04-26 | 45.30 | 61.05 | 65.90 | 0.00 | - | - | 5 | 211.67% |
| PANW240510C00230000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 51.99 | 61.00 | 67.50 | 0.00 | - | 1 | 4 | 67.90% |
| PANW240517C00230000 | 2024-04-23 1:46PM EDT | 2024-05-17 | 65.00 | 63.00 | 67.30 | +13.60 | +26.46% | 4 | 52 | 67.94% |
| PANW240524C00230000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 49.50 | 63.80 | 69.65 | 0.00 | - | 1 | 1 | 71.59% |
| PANW240621C00230000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 56.96 | 66.70 | 71.85 | 0.00 | - | 11 | 314 | 62.71% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 68.30 | 68.80 | 71.15 | +8.30 | +13.83% | 1 | 31 | 53.82% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 70.45 | 73.80 | 0.00 | - | 1 | 15 | 52.30% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 74.73 | 74.80 | 76.80 | +11.72 | +18.60% | 9 | 334 | 53.31% |
| PANW241115C00230000 | 2024-04-23 1:20PM EDT | 2024-11-15 | 78.18 | 78.80 | 82.15 | +19.58 | +33.41% | 2 | 260 | 53.09% |
| PANW241220C00230000 | 2024-04-15 1:32PM EDT | 2024-12-20 | 66.00 | 80.55 | 85.30 | 0.00 | - | 4 | 18 | 52.62% |
| PANW250117C00230000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 82.55 | 83.50 | 85.85 | +9.75 | +13.39% | 5 | 238 | 52.15% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 86.85 | 90.55 | 0.00 | - | 1 | 51 | 51.73% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 85.00 | 93.15 | 100.00 | 0.00 | - | 2 | 125 | 53.94% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 98.75 | 101.65 | 0.00 | - | 2 | 71 | 52.28% |
| PANW260116C00230000 | 2024-04-23 3:21PM EDT | 2026-01-16 | 105.80 | 104.75 | 106.80 | +9.20 | +9.52% | 1 | 41 | 51.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00230000 | 2024-04-19 2:41PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 69 | 128.52% |
| PANW240503P00230000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 0.09 | 0.02 | 0.55 | 0.00 | - | 6 | 14 | 74.32% |
| PANW240510P00230000 | 2024-04-23 12:28PM EDT | 2024-05-10 | 0.10 | 0.03 | 1.15 | -0.52 | -83.87% | 3 | 32 | 64.65% |
| PANW240517P00230000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.19 | -55.88% | 82 | 1,301 | 43.99% |
| PANW240524P00230000 | 2024-04-23 2:35PM EDT | 2024-05-24 | 1.20 | 0.99 | 1.29 | -1.06 | -46.90% | 12 | 58 | 54.79% |
| PANW240531P00230000 | 2024-04-22 12:18PM EDT | 2024-05-31 | 2.68 | 0.96 | 1.57 | 0.00 | - | 4 | 31 | 50.65% |
| PANW240621P00230000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 2.24 | 2.00 | 2.27 | -0.91 | -28.89% | 19 | 1,538 | 46.97% |
| PANW240719P00230000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 2.95 | 2.92 | 3.05 | -1.45 | -32.95% | 22 | 479 | 42.02% |
| PANW240816P00230000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 4.13 | 4.10 | 4.35 | -1.55 | -27.29% | 7 | 1,065 | 40.77% |
| PANW240920P00230000 | 2024-04-23 1:50PM EDT | 2024-09-20 | 6.28 | 6.20 | 6.35 | -1.72 | -21.50% | 6 | 876 | 40.69% |
| PANW241115P00230000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 11.55 | 8.30 | 8.65 | 0.00 | - | 2 | 893 | 39.11% |
| PANW241220P00230000 | 2024-04-23 12:18PM EDT | 2024-12-20 | 10.49 | 10.15 | 10.45 | -2.16 | -17.08% | 8 | 341 | 39.14% |
| PANW250117P00230000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 10.95 | 10.90 | 11.20 | -2.10 | -16.09% | 56 | 723 | 38.18% |
| PANW250321P00230000 | 2024-04-23 1:22PM EDT | 2025-03-21 | 14.10 | 13.55 | 13.80 | -1.90 | -11.87% | 21 | 1,291 | 37.80% |
| PANW250620P00230000 | 2024-04-18 2:06PM EDT | 2025-06-20 | 20.10 | 16.80 | 17.50 | 0.00 | - | 2 | 548 | 37.63% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.60 | 20.15 | 0.00 | - | 10 | 46 | 36.75% |
| PANW260116P00230000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 23.42 | 22.65 | 23.40 | -2.58 | -9.92% | 1 | 885 | 35.94% |
© 2024 Yahoo. All rights reserved.