UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.22 -1,755.85 (-3.66%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00280000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 11.55 | 9.45 | 10.35 | -3.82 | -24.85% | 32 | 849 | 53.25% |
| PANW240510C00280000 | 2024-05-01 11:25AM EDT | 2024-05-10 | 12.55 | 11.50 | 14.70 | -5.45 | -30.28% | 34 | 163 | 56.76% |
| PANW240517C00280000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 17.20 | 14.50 | 15.45 | -1.67 | -8.85% | 53 | 3,263 | 46.72% |
| PANW240524C00280000 | 2024-04-30 2:46PM EDT | 2024-05-24 | 25.50 | 19.85 | 23.50 | 0.00 | - | 2 | 200 | 61.28% |
| PANW240531C00280000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 22.65 | 20.00 | 23.65 | -10.90 | -32.49% | 10 | 127 | 54.38% |
| PANW240621C00280000 | 2024-05-01 2:06PM EDT | 2024-06-21 | 27.25 | 25.60 | 26.05 | -1.15 | -4.05% | 40 | 4,797 | 51.49% |
| PANW240719C00280000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 30.95 | 28.60 | 29.40 | -0.47 | -1.50% | 38 | 766 | 48.35% |
| PANW240816C00280000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 32.50 | 31.20 | 32.60 | -3.25 | -9.09% | 1 | 302 | 46.88% |
| PANW240920C00280000 | 2024-05-01 2:00PM EDT | 2024-09-20 | 38.55 | 36.65 | 38.00 | -3.10 | -7.44% | 16 | 688 | 48.47% |
| PANW241115C00280000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 46.00 | 41.30 | 44.20 | -0.02 | -0.04% | 13 | 137 | 48.63% |
| PANW241220C00280000 | 2024-05-01 9:58AM EDT | 2024-12-20 | 45.65 | 46.65 | 47.45 | -4.76 | -9.44% | 1 | 183 | 48.51% |
| PANW250117C00280000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 52.50 | 48.05 | 49.75 | 0.00 | - | 8 | 4,768 | 48.29% |
| PANW250321C00280000 | 2024-05-01 10:12AM EDT | 2025-03-21 | 53.45 | 52.70 | 55.50 | -4.60 | -7.92% | 1 | 104 | 48.88% |
| PANW250620C00280000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 60.00 | 59.80 | 62.30 | -7.05 | -10.51% | 2 | 297 | 49.01% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 65.85 | 69.35 | 0.00 | - | 1 | 66 | 49.90% |
| PANW260116C00280000 | 2024-05-01 12:22PM EDT | 2026-01-16 | 75.40 | 70.00 | 79.60 | -4.10 | -5.16% | 13 | 290 | 52.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00280000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.36 | 1.82 | 2.57 | +0.16 | +7.27% | 352 | 997 | 53.37% |
| PANW240510P00280000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.85 | 4.80 | 5.25 | +0.94 | +24.04% | 211 | 315 | 44.95% |
| PANW240517P00280000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 6.57 | 6.80 | 7.35 | +0.82 | +14.26% | 633 | 3,091 | 43.50% |
| PANW240524P00280000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 13.35 | 12.30 | 13.10 | +3.15 | +30.88% | 1 | 85 | 55.55% |
| PANW240531P00280000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 15.45 | 13.05 | 15.90 | +3.89 | +33.65% | 6 | 98 | 54.36% |
| PANW240607P00280000 | 2024-04-30 11:29AM EDT | 2024-06-07 | 12.00 | 14.45 | 15.30 | 0.00 | - | 1 | 10 | 50.21% |
| PANW240621P00280000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 15.55 | 16.15 | 16.50 | +1.35 | +9.51% | 29 | 3,378 | 46.78% |
| PANW240719P00280000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 16.27 | 18.25 | 18.60 | +0.07 | +0.43% | 17 | 921 | 41.74% |
| PANW240816P00280000 | 2024-05-01 12:57PM EDT | 2024-08-16 | 20.20 | 20.35 | 20.65 | +2.40 | +13.48% | 5 | 271 | 39.30% |
| PANW240920P00280000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 22.80 | 24.15 | 24.55 | +0.70 | +3.17% | 16 | 1,261 | 39.74% |
| PANW241115P00280000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 26.64 | 27.65 | 29.75 | 0.00 | - | 1 | 246 | 40.00% |
| PANW241220P00280000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 27.14 | 29.95 | 31.65 | 0.00 | - | 4 | 322 | 39.02% |
| PANW250117P00280000 | 2024-05-01 10:08AM EDT | 2025-01-17 | 31.09 | 31.25 | 31.75 | +2.31 | +8.03% | 1 | 3,237 | 36.98% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 30.77 | 34.15 | 35.30 | 0.00 | - | 1 | 77 | 36.59% |
| PANW250620P00280000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 38.10 | 37.75 | 41.90 | +2.75 | +7.78% | 60 | 318 | 37.91% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 41.10 | 42.65 | 0.00 | - | 1 | 17 | 34.92% |
| PANW260116P00280000 | 2024-05-01 9:57AM EDT | 2026-01-16 | 46.70 | 44.55 | 49.85 | +0.95 | +2.08% | 4 | 163 | 36.42% |
© 2024 Yahoo. All rights reserved.