UK markets open in 4 hours 52 minutes
NIKKEI 225
38,472.22 -362.88 (-0.93%) HANG SENG
18,578.43 +99.06 (+0.54%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,222.36 -904.05 (-1.77%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00240000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 56.25 | 63.50 | 69.10 | 0.00 | - | 10 | 18 | 159.86% |
| PANW240517C00240000 | 2024-05-07 10:41AM EDT | 2024-05-17 | 62.85 | 64.80 | 68.25 | +8.30 | +15.22% | 1 | 89 | 92.29% |
| PANW240524C00240000 | 2024-05-07 12:53PM EDT | 2024-05-24 | 70.00 | 64.55 | 71.80 | +22.00 | +45.83% | 1 | 3 | 89.64% |
| PANW240607C00240000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 57.24 | 66.65 | 72.40 | 0.00 | - | 1 | 1 | 74.95% |
| PANW240621C00240000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 69.00 | 67.80 | 73.35 | +6.00 | +9.52% | 5 | 1,224 | 67.11% |
| PANW240719C00240000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 71.73 | 70.30 | 74.10 | +5.31 | +7.99% | 2 | 74 | 58.14% |
| PANW240816C00240000 | 2024-05-06 11:48AM EDT | 2024-08-16 | 67.00 | 73.35 | 76.45 | 0.00 | - | 2 | 15 | 56.42% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 76.95 | 80.15 | 0.00 | - | 1 | 348 | 56.09% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 81.20 | 83.25 | 0.00 | - | 4 | 55 | 53.14% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 84.25 | 85.70 | 0.00 | - | 8 | 50 | 52.82% |
| PANW250117C00240000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 88.00 | 86.15 | 87.55 | +11.53 | +15.08% | 2 | 445 | 52.33% |
| PANW250321C00240000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 89.95 | 90.55 | 92.10 | +4.05 | +4.71% | 2 | 141 | 52.08% |
| PANW250620C00240000 | 2024-05-02 1:29PM EDT | 2025-06-20 | 89.70 | 96.40 | 99.10 | 0.00 | - | 1 | 192 | 52.40% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 101.65 | 107.90 | 0.00 | - | 5 | 74 | 53.70% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 106.00 | 107.30 | 110.85 | +3.24 | +3.15% | 3 | 51 | 51.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00240000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 183 | 93.75% |
| PANW240517P00240000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.12 | +0.01 | +16.67% | 47 | 1,917 | 61.72% |
| PANW240524P00240000 | 2024-05-07 11:43AM EDT | 2024-05-24 | 0.87 | 0.69 | 2.36 | -0.63 | -42.00% | 8 | 340 | 77.73% |
| PANW240531P00240000 | 2024-05-07 11:39AM EDT | 2024-05-31 | 1.20 | 0.74 | 5.20 | -0.54 | -31.03% | 4 | 198 | 77.88% |
| PANW240607P00240000 | 2024-05-07 1:48PM EDT | 2024-06-07 | 1.57 | 1.51 | 1.67 | -0.26 | -14.21% | 11 | 24 | 58.15% |
| PANW240614P00240000 | 2024-05-07 10:40AM EDT | 2024-06-14 | 1.91 | 1.80 | 2.04 | -0.29 | -13.18% | 3 | 12 | 55.02% |
| PANW240621P00240000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 2.09 | 2.07 | 2.25 | -0.36 | -14.69% | 207 | 2,983 | 52.12% |
| PANW240719P00240000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 2.99 | 3.05 | 3.25 | -0.71 | -19.19% | 14 | 869 | 45.84% |
| PANW240816P00240000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.50 | -0.60 | -12.50% | 6 | 595 | 43.12% |
| PANW240920P00240000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 6.70 | 6.60 | 6.85 | -0.75 | -10.07% | 21 | 1,378 | 43.01% |
| PANW241115P00240000 | 2024-05-03 2:46PM EDT | 2024-11-15 | 8.80 | 9.00 | 9.40 | -1.99 | -18.44% | 1 | 338 | 40.97% |
| PANW241220P00240000 | 2024-05-07 9:58AM EDT | 2024-12-20 | 12.00 | 10.80 | 12.65 | -1.35 | -10.11% | 13 | 595 | 42.84% |
| PANW250117P00240000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 12.30 | 11.80 | 12.10 | -1.00 | -7.52% | 20 | 1,287 | 39.62% |
| PANW250321P00240000 | 2024-05-07 12:46PM EDT | 2025-03-21 | 14.35 | 14.20 | 14.80 | -1.90 | -11.69% | 2 | 516 | 38.95% |
| PANW250620P00240000 | 2024-05-02 12:47PM EDT | 2025-06-20 | 20.80 | 13.00 | 18.30 | 0.00 | - | 1 | 722 | 38.15% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 19.85 | 21.60 | 0.00 | - | 2 | 72 | 37.65% |
| PANW260116P00240000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 25.29 | 23.55 | 24.90 | -0.11 | -0.43% | 27 | 490 | 36.60% |
© 2024 Yahoo. All rights reserved.