UK markets open in 3 hours 4 minutes
NIKKEI 225
38,018.66 +390.18 (+1.04%) HANG SENG
17,597.08 +312.54 (+1.81%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,344.40 +1.90 (+0.08%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,501.24 +41.08 (+0.08%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00260000 | 2024-04-25 12:17PM EDT | 2024-04-26 | 26.95 | 26.80 | 30.10 | -7.05 | -20.74% | 2 | 79 | 165.92% |
| PANW240503C00260000 | 2024-04-23 12:46PM EDT | 2024-05-03 | 25.00 | 27.60 | 30.30 | -8.75 | -25.93% | 5 | 127 | 61.16% |
| PANW240510C00260000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 30.50 | 26.30 | 31.05 | 0.00 | - | 2 | 68 | 50.78% |
| PANW240517C00260000 | 2024-04-25 1:15PM EDT | 2024-05-17 | 31.00 | 31.15 | 34.10 | -4.00 | -11.43% | 5 | 779 | 50.94% |
| PANW240524C00260000 | 2024-04-18 12:20PM EDT | 2024-05-24 | 32.93 | 34.30 | 36.95 | 0.00 | - | 2 | 8 | 57.19% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 2024-05-31 | 30.62 | 36.15 | 37.10 | 0.00 | - | 1 | 2 | 54.89% |
| PANW240621C00260000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 42.65 | 37.50 | 42.00 | 0.00 | - | 7 | 373 | 52.11% |
| PANW240719C00260000 | 2024-04-24 12:38PM EDT | 2024-07-19 | 44.35 | 38.95 | 43.25 | 0.00 | - | 1 | 91 | 50.13% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 45.55 | 43.75 | 45.80 | -2.85 | -5.89% | 1 | 30 | 48.07% |
| PANW240920C00260000 | 2024-04-18 11:20AM EDT | 2024-09-20 | 45.80 | 49.25 | 50.15 | 0.00 | - | 3 | 246 | 48.75% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 2024-11-15 | 55.55 | 54.90 | 55.70 | -1.95 | -3.39% | 3 | 274 | 48.76% |
| PANW241220C00260000 | 2024-04-24 9:41AM EDT | 2024-12-20 | 62.00 | 56.75 | 60.20 | 0.00 | - | 1 | 73 | 50.42% |
| PANW250117C00260000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 60.17 | 59.75 | 62.40 | -2.33 | -3.73% | 4 | 1,000 | 50.19% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 67.20 | 64.60 | 67.80 | 0.00 | - | 2 | 107 | 50.62% |
| PANW250620C00260000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 74.85 | 72.00 | 73.10 | 0.00 | - | 7 | 78 | 49.57% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 2025-09-19 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 43.69% |
| PANW260116C00260000 | 2024-04-25 1:50PM EDT | 2026-01-16 | 86.00 | 84.30 | 86.40 | -2.95 | -3.32% | 3 | 601 | 50.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00260000 | 2024-04-25 1:43PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 154 | 577 | 84.38% |
| PANW240503P00260000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 0.41 | 0.31 | 0.44 | +0.08 | +24.24% | 183 | 395 | 44.82% |
| PANW240510P00260000 | 2024-04-25 2:36PM EDT | 2024-05-10 | 0.92 | 0.72 | 0.97 | +0.24 | +35.29% | 31 | 349 | 39.45% |
| PANW240517P00260000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 1.82 | 1.56 | 2.04 | +0.48 | +35.82% | 248 | 3,414 | 40.53% |
| PANW240524P00260000 | 2024-04-25 3:04PM EDT | 2024-05-24 | 5.45 | 5.30 | 5.65 | +0.88 | +19.26% | 19 | 363 | 51.60% |
| PANW240531P00260000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 6.34 | 6.40 | 6.70 | +0.84 | +15.27% | 12 | 37 | 50.30% |
| PANW240621P00260000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 8.05 | 8.00 | 8.15 | +1.14 | +16.50% | 260 | 5,081 | 44.51% |
| PANW240719P00260000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 10.80 | 9.90 | 10.10 | +2.05 | +23.43% | 25 | 929 | 40.80% |
| PANW240816P00260000 | 2024-04-25 10:43AM EDT | 2024-08-16 | 13.30 | 11.80 | 12.00 | +2.84 | +27.15% | 38 | 408 | 38.96% |
| PANW240920P00260000 | 2024-04-25 1:35PM EDT | 2024-09-20 | 15.28 | 15.10 | 15.40 | +1.33 | +9.53% | 19 | 1,993 | 39.49% |
| PANW241115P00260000 | 2024-04-25 2:29PM EDT | 2024-11-15 | 18.60 | 18.45 | 20.15 | +1.65 | +9.73% | 1 | 1,104 | 39.95% |
| PANW241220P00260000 | 2024-04-25 11:03AM EDT | 2024-12-20 | 22.28 | 20.40 | 20.80 | +2.48 | +12.53% | 5 | 591 | 37.70% |
| PANW250117P00260000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 23.00 | 21.70 | 22.05 | +3.15 | +15.87% | 2 | 1,537 | 37.10% |
| PANW250321P00260000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 26.80 | 24.90 | 25.90 | +3.50 | +15.02% | 1 | 160 | 37.32% |
| PANW250620P00260000 | 2024-04-22 3:42PM EDT | 2025-06-20 | 30.29 | 27.85 | 29.10 | 0.00 | - | 8 | 180 | 35.93% |
| PANW250919P00260000 | 2024-02-21 3:20PM EDT | 2025-09-19 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 36.83% |
| PANW260116P00260000 | 2024-04-25 12:42PM EDT | 2026-01-16 | 35.70 | 35.05 | 35.90 | -5.30 | -12.93% | 2 | 227 | 34.35% |
© 2024 Yahoo. All rights reserved.