UK markets open in 6 hours 19 minutes
NIKKEI 225
38,339.52 +137.15 (+0.36%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.60 -6.70 (-0.29%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,121.68 -1,028.05 (-2.05%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00290000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 13.55 | 13.10 | 14.50 | -3.13 | -18.76% | 34 | 1,218 | 53.44% |
| PANW240517C00290000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 14.80 | 15.10 | 16.15 | -3.30 | -18.23% | 114 | 3,635 | 43.20% |
| PANW240524C00290000 | 2024-05-08 11:17AM EDT | 2024-05-24 | 25.43 | 24.35 | 25.00 | -1.67 | -6.16% | 12 | 441 | 70.34% |
| PANW240531C00290000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 25.04 | 25.35 | 26.30 | -4.31 | -14.68% | 1 | 185 | 62.71% |
| PANW240607C00290000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 26.53 | 26.30 | 27.70 | -1.47 | -5.25% | 5 | 33 | 58.51% |
| PANW240614C00290000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 21.57 | 27.30 | 28.35 | 0.00 | - | 10 | 11 | 54.96% |
| PANW240621C00290000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 28.05 | 28.60 | 28.85 | -2.93 | -9.46% | 12 | 1,953 | 52.67% |
| PANW240719C00290000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 31.50 | 31.65 | 33.85 | -2.00 | -5.97% | 10 | 570 | 51.21% |
| PANW240816C00290000 | 2024-05-08 12:30PM EDT | 2024-08-16 | 35.92 | 35.25 | 36.95 | -1.77 | -4.70% | 8 | 334 | 48.58% |
| PANW240920C00290000 | 2024-05-07 2:41PM EDT | 2024-09-20 | 41.11 | 40.95 | 43.60 | -2.24 | -5.17% | 1 | 394 | 51.26% |
| PANW241115C00290000 | 2024-05-08 1:28PM EDT | 2024-11-15 | 46.82 | 46.80 | 48.45 | -2.18 | -4.45% | 1 | 121 | 48.90% |
| PANW241220C00290000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 52.50 | 50.40 | 51.45 | 0.00 | - | 6 | 116 | 48.25% |
| PANW250117C00290000 | 2024-05-08 3:18PM EDT | 2025-01-17 | 52.90 | 51.10 | 53.45 | -2.70 | -4.86% | 5 | 1,080 | 47.59% |
| PANW250321C00290000 | 2024-05-08 12:00PM EDT | 2025-03-21 | 59.45 | 58.20 | 59.60 | +2.15 | +3.75% | 2 | 107 | 48.34% |
| PANW250620C00290000 | 2024-05-08 3:10PM EDT | 2025-06-20 | 64.75 | 65.60 | 67.10 | +1.85 | +2.94% | 4 | 190 | 48.81% |
| PANW250919C00290000 | 2024-05-03 12:13PM EDT | 2025-09-19 | 67.03 | 71.20 | 74.20 | 0.00 | - | 1 | 39 | 49.48% |
| PANW260116C00290000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 80.95 | 78.25 | 81.80 | +2.95 | +3.78% | 2 | 187 | 49.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00290000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.27 | 0.20 | 0.33 | -0.13 | -32.50% | 253 | 439 | 41.99% |
| PANW240517P00290000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.80 | 1.63 | 1.92 | +0.24 | +15.38% | 257 | 2,503 | 34.68% |
| PANW240524P00290000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 10.91 | 8.10 | 12.50 | +0.78 | +7.70% | 45 | 270 | 64.54% |
| PANW240531P00290000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 11.56 | 11.25 | 13.80 | +0.56 | +5.09% | 63 | 150 | 61.70% |
| PANW240607P00290000 | 2024-05-07 12:30PM EDT | 2024-06-07 | 10.94 | 12.00 | 12.90 | 0.00 | - | 1 | 12 | 53.80% |
| PANW240614P00290000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 12.20 | 12.80 | 13.75 | 0.00 | - | 5 | 8 | 50.73% |
| PANW240621P00290000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 13.85 | 13.60 | 13.85 | +0.77 | +5.89% | 67 | 1,352 | 47.97% |
| PANW240719P00290000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 16.10 | 15.70 | 16.00 | +1.45 | +9.90% | 7 | 448 | 41.74% |
| PANW240816P00290000 | 2024-05-08 12:31PM EDT | 2024-08-16 | 17.80 | 18.00 | 18.40 | -0.25 | -1.39% | 14 | 450 | 39.42% |
| PANW240920P00290000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 22.65 | 22.25 | 22.55 | +1.35 | +6.34% | 39 | 550 | 39.85% |
| PANW241115P00290000 | 2024-05-08 12:20PM EDT | 2024-11-15 | 25.77 | 24.35 | 26.55 | +0.80 | +3.20% | 2 | 384 | 38.28% |
| PANW241220P00290000 | 2024-05-08 10:44AM EDT | 2024-12-20 | 28.26 | 28.10 | 28.85 | +0.66 | +2.39% | 5 | 206 | 37.72% |
| PANW250117P00290000 | 2024-05-08 9:40AM EDT | 2025-01-17 | 30.08 | 29.25 | 29.90 | +1.23 | +4.26% | 10 | 510 | 36.67% |
| PANW250321P00290000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 31.82 | 32.75 | 33.65 | 0.00 | - | 54 | 79 | 36.31% |
| PANW250620P00290000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 44.20 | 37.00 | 39.85 | 0.00 | - | 1 | 122 | 37.09% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 40.75 | 42.20 | 0.00 | - | 1 | 11 | 35.28% |
| PANW260116P00290000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 45.25 | 44.10 | 46.40 | -0.15 | -0.33% | 1 | 92 | 34.52% |
© 2024 Yahoo. All rights reserved.