UK markets open in 2 hours 45 minutes
NIKKEI 225
37,700.96 -759.12 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.91 +0.10 (+0.12%) GOLD FUTURES
2,326.20 -12.20 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,441.66 -2,027.05 (-3.79%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00300000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.14 | 1.05 | 1.12 | -0.41 | -26.45% | 1,371 | 1,697 | 38.09% |
| PANW240503C00300000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 4.79 | 4.70 | 4.80 | -0.01 | -0.21% | 346 | 772 | 40.26% |
| PANW240510C00300000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 6.47 | 5.00 | 6.70 | +0.02 | +0.31% | 202 | 326 | 38.20% |
| PANW240517C00300000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 8.50 | 8.30 | 8.50 | +0.15 | +1.80% | 493 | 4,851 | 38.09% |
| PANW240524C00300000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 13.77 | 14.75 | 15.35 | -1.22 | -8.14% | 39 | 287 | 52.97% |
| PANW240531C00300000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 16.50 | 16.35 | 16.65 | +0.40 | +2.48% | 47 | 108 | 51.59% |
| PANW240621C00300000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 19.00 | 19.05 | 19.30 | 0.00 | - | 204 | 3,239 | 47.20% |
| PANW240719C00300000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 22.45 | 22.30 | 22.55 | +0.27 | +1.22% | 88 | 813 | 44.47% |
| PANW240816C00300000 | 2024-04-24 2:24PM EDT | 2024-08-16 | 25.70 | 25.55 | 25.75 | +0.30 | +1.18% | 14 | 401 | 43.51% |
| PANW240920C00300000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 30.35 | 31.10 | 31.35 | -0.70 | -2.25% | 9 | 707 | 45.54% |
| PANW241115C00300000 | 2024-04-24 3:44PM EDT | 2024-11-15 | 36.57 | 36.60 | 37.00 | +0.67 | +1.87% | 12 | 231 | 45.29% |
| PANW241220C00300000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 40.35 | 40.50 | 40.90 | +0.45 | +1.13% | 3 | 446 | 45.99% |
| PANW250117C00300000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 42.57 | 40.90 | 43.00 | +0.77 | +1.84% | 82 | 3,638 | 45.63% |
| PANW250321C00300000 | 2024-04-24 3:40PM EDT | 2025-03-21 | 48.29 | 48.05 | 48.65 | +0.45 | +0.94% | 1 | 343 | 46.18% |
| PANW250620C00300000 | 2024-04-24 1:36PM EDT | 2025-06-20 | 55.15 | 55.15 | 56.20 | +0.15 | +0.27% | 3 | 282 | 47.00% |
| PANW250919C00300000 | 2024-04-23 12:27PM EDT | 2025-09-19 | 60.80 | 61.80 | 63.60 | 0.00 | - | 1 | 312 | 48.09% |
| PANW260116C00300000 | 2024-04-24 3:33PM EDT | 2026-01-16 | 69.55 | 68.90 | 70.50 | +0.48 | +0.69% | 28 | 970 | 47.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00300000 | 2024-04-24 2:40PM EDT | 2024-04-26 | 7.40 | 6.60 | 7.80 | -1.29 | -14.84% | 6 | 81 | 45.26% |
| PANW240503P00300000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 10.65 | 10.25 | 10.50 | +0.05 | +0.47% | 29 | 53 | 37.53% |
| PANW240510P00300000 | 2024-04-23 2:19PM EDT | 2024-05-10 | 12.10 | 11.45 | 12.45 | -0.17 | -1.39% | 1 | 6 | 36.41% |
| PANW240517P00300000 | 2024-04-24 3:08PM EDT | 2024-05-17 | 13.87 | 13.35 | 13.55 | +0.07 | +0.51% | 18 | 1,298 | 34.19% |
| PANW240524P00300000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 18.90 | 19.10 | 21.00 | -8.35 | -30.64% | 6 | 21 | 52.29% |
| PANW240531P00300000 | 2024-04-23 12:29PM EDT | 2024-05-31 | 21.44 | 20.25 | 21.20 | 0.00 | - | 1 | 2 | 47.63% |
| PANW240621P00300000 | 2024-04-24 1:26PM EDT | 2024-06-21 | 22.63 | 22.65 | 22.95 | -0.37 | -1.61% | 12 | 932 | 41.79% |
| PANW240719P00300000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 25.10 | 24.70 | 25.10 | +0.20 | +0.80% | 23 | 521 | 38.10% |
| PANW240816P00300000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 27.30 | 26.80 | 27.15 | -0.80 | -2.85% | 4 | 359 | 36.23% |
| PANW240920P00300000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 30.93 | 30.85 | 31.20 | 0.00 | - | 6 | 1,264 | 37.10% |
| PANW241115P00300000 | 2024-04-23 11:53AM EDT | 2024-11-15 | 35.25 | 34.10 | 34.65 | 0.00 | - | 1 | 122 | 35.56% |
| PANW241220P00300000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 37.88 | 36.60 | 37.10 | +0.78 | +2.10% | 43 | 182 | 35.45% |
| PANW250117P00300000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 37.94 | 37.50 | 38.10 | +0.39 | +1.04% | 1 | 1,657 | 34.55% |
| PANW250321P00300000 | 2024-04-23 1:28PM EDT | 2025-03-21 | 41.71 | 40.95 | 41.60 | 0.00 | - | 2 | 815 | 34.24% |
| PANW250620P00300000 | 2024-04-23 12:15PM EDT | 2025-06-20 | 44.60 | 44.90 | 50.00 | 0.00 | - | 63 | 151 | 37.04% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 48.45 | 49.50 | 0.00 | - | 1 | 47 | 33.24% |
| PANW260116P00300000 | 2024-04-23 11:30AM EDT | 2026-01-16 | 51.50 | 51.90 | 53.35 | 0.00 | - | 7 | 340 | 32.47% |
© 2024 Yahoo. All rights reserved.