UK markets open in 6 hours 8 minutes
NIKKEI 225
37,283.41 -796.29 (-2.09%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.48 -0.25 (-0.30%) GOLD FUTURES
2,391.30 -6.70 (-0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,783.25 +1,362.27 (+2.76%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00250000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 31.79 | 29.30 | 33.95 | +3.30 | +11.58% | 20 | 256 | 142.29% |
| PANW240426C00250000 | 2024-04-18 2:55PM EDT | 2024-04-26 | 30.62 | 28.00 | 35.60 | +3.31 | +12.12% | 12 | 47 | 53.86% |
| PANW240503C00250000 | 2024-04-18 2:55PM EDT | 2024-05-03 | 31.43 | 30.90 | 33.30 | +5.16 | +19.64% | 2 | 5 | 54.48% |
| PANW240510C00250000 | 2024-04-08 9:39AM EDT | 2024-05-10 | 22.00 | 31.55 | 34.30 | 0.00 | - | - | 4 | 51.31% |
| PANW240517C00250000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 34.75 | 33.95 | 38.25 | +3.00 | +9.45% | 6 | 401 | 53.39% |
| PANW240524C00250000 | 2024-04-18 3:47PM EDT | 2024-05-24 | 37.43 | 34.50 | 39.35 | +6.33 | +20.35% | 1 | 1 | 51.23% |
| PANW240621C00250000 | 2024-04-18 1:11PM EDT | 2024-06-21 | 41.25 | 40.65 | 42.15 | +2.80 | +7.28% | 4 | 519 | 50.82% |
| PANW240719C00250000 | 2024-04-16 3:58PM EDT | 2024-07-19 | 39.36 | 42.75 | 44.60 | 0.00 | - | 10 | 67 | 49.30% |
| PANW240816C00250000 | 2024-04-18 11:53AM EDT | 2024-08-16 | 48.35 | 46.70 | 49.80 | +8.78 | +22.19% | 1 | 67 | 52.66% |
| PANW240920C00250000 | 2024-04-16 10:36AM EDT | 2024-09-20 | 44.50 | 49.45 | 52.35 | 0.00 | - | 3 | 439 | 50.35% |
| PANW241115C00250000 | 2024-04-18 11:21AM EDT | 2024-11-15 | 57.35 | 55.55 | 56.50 | +4.70 | +8.93% | 1 | 346 | 48.69% |
| PANW241220C00250000 | 2024-04-16 10:53AM EDT | 2024-12-20 | 52.95 | 57.95 | 62.35 | 0.00 | - | 3 | 40 | 52.27% |
| PANW250117C00250000 | 2024-04-18 10:36AM EDT | 2025-01-17 | 61.00 | 60.90 | 62.70 | +2.00 | +3.39% | 27 | 1,472 | 49.94% |
| PANW250321C00250000 | 2024-04-11 3:46PM EDT | 2025-03-21 | 69.00 | 65.70 | 67.10 | 0.00 | - | 17 | 81 | 49.62% |
| PANW250620C00250000 | 2024-04-17 12:45PM EDT | 2025-06-20 | 69.60 | 72.60 | 77.30 | 0.00 | - | 1 | 785 | 51.30% |
| PANW250919C00250000 | 2024-04-17 1:05PM EDT | 2025-09-19 | 75.00 | 76.15 | 81.20 | 0.00 | - | 16 | 341 | 51.86% |
| PANW260116C00250000 | 2024-04-17 2:42PM EDT | 2026-01-16 | 84.00 | 82.95 | 86.20 | 0.00 | - | 2 | 186 | 50.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00250000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 123 | 4,196 | 91.41% |
| PANW240426P00250000 | 2024-04-18 2:54PM EDT | 2024-04-26 | 0.15 | 0.09 | 0.30 | -0.09 | -37.50% | 173 | 1,303 | 45.70% |
| PANW240503P00250000 | 2024-04-18 2:57PM EDT | 2024-05-03 | 0.72 | 0.65 | 0.70 | -0.27 | -27.27% | 116 | 414 | 39.89% |
| PANW240510P00250000 | 2024-04-18 3:12PM EDT | 2024-05-10 | 1.08 | 0.90 | 1.18 | -0.43 | -28.48% | 58 | 189 | 37.59% |
| PANW240517P00250000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 1.87 | 1.85 | 1.96 | -0.56 | -23.05% | 122 | 3,232 | 37.99% |
| PANW240524P00250000 | 2024-04-18 3:01PM EDT | 2024-05-24 | 5.51 | 5.10 | 5.60 | -0.84 | -13.23% | 70 | 138 | 50.51% |
| PANW240531P00250000 | 2024-04-18 10:43AM EDT | 2024-05-31 | 6.25 | 5.70 | 6.30 | -1.11 | -15.08% | 7 | 110 | 48.72% |
| PANW240621P00250000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 7.50 | 7.50 | 7.70 | -0.90 | -10.71% | 14 | 2,039 | 43.91% |
| PANW240719P00250000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 9.79 | 9.30 | 9.55 | -0.21 | -2.10% | 1 | 1,423 | 40.83% |
| PANW240816P00250000 | 2024-04-18 1:33PM EDT | 2024-08-16 | 11.05 | 11.10 | 11.25 | -1.05 | -8.68% | 40 | 244 | 39.03% |
| PANW240920P00250000 | 2024-04-18 1:04PM EDT | 2024-09-20 | 13.90 | 13.95 | 14.65 | -1.20 | -7.95% | 20 | 1,776 | 39.93% |
| PANW241115P00250000 | 2024-04-17 3:14PM EDT | 2024-11-15 | 18.60 | 16.95 | 17.70 | 0.00 | - | 1 | 400 | 38.42% |
| PANW241220P00250000 | 2024-04-18 12:45PM EDT | 2024-12-20 | 18.88 | 18.80 | 19.30 | -1.67 | -8.13% | 9 | 344 | 37.60% |
| PANW250117P00250000 | 2024-04-17 11:05AM EDT | 2025-01-17 | 21.20 | 18.70 | 21.85 | 0.00 | - | 9 | 1,576 | 38.64% |
| PANW250321P00250000 | 2024-04-16 10:30AM EDT | 2025-03-21 | 26.62 | 23.20 | 23.70 | 0.00 | - | 1 | 250 | 36.80% |
| PANW250620P00250000 | 2024-04-15 3:09PM EDT | 2025-06-20 | 30.40 | 26.75 | 27.30 | 0.00 | - | 3 | 1,032 | 36.02% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 29.65 | 30.50 | 0.00 | - | 1 | 175 | 35.41% |
| PANW260116P00250000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 35.90 | 33.10 | 34.15 | 0.00 | - | 127 | 748 | 34.71% |
© 2024 Yahoo. All rights reserved.