UK markets open in 5 hours 41 minutes
NIKKEI 225
38,299.18 +747.02 (+1.99%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,333.40 -8.70 (-0.37%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,549.00 -300.06 (-0.56%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00320000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.12 | 0.05 | 0.15 | +0.06 | +100.00% | 196 | 474 | 50.00% |
| PANW240503C00320000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 1.03 | 0.56 | 1.05 | +0.54 | +110.20% | 56 | 141 | 41.55% |
| PANW240510C00320000 | 2024-04-23 3:37PM EDT | 2024-05-10 | 1.67 | 1.69 | 2.01 | +0.92 | +122.67% | 14 | 159 | 38.82% |
| PANW240517C00320000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.00 | 2.93 | 3.25 | +1.37 | +84.05% | 572 | 2,357 | 38.86% |
| PANW240524C00320000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 7.98 | 7.90 | 8.55 | +2.43 | +43.78% | 155 | 101 | 52.08% |
| PANW240531C00320000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 9.50 | 9.30 | 11.90 | +3.20 | +50.79% | 19 | 28 | 53.99% |
| PANW240621C00320000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 11.74 | 11.70 | 11.85 | +3.69 | +45.84% | 189 | 2,659 | 46.19% |
| PANW240719C00320000 | 2024-04-23 3:53PM EDT | 2024-07-19 | 14.39 | 14.35 | 14.55 | +3.93 | +37.57% | 283 | 397 | 43.04% |
| PANW240816C00320000 | 2024-04-23 1:46PM EDT | 2024-08-16 | 17.55 | 17.20 | 17.50 | +5.85 | +50.00% | 4 | 163 | 42.10% |
| PANW240920C00320000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 22.75 | 22.45 | 22.80 | +5.30 | +30.37% | 13 | 1,627 | 44.07% |
| PANW241115C00320000 | 2024-04-23 2:59PM EDT | 2024-11-15 | 27.90 | 27.65 | 29.20 | +4.75 | +20.52% | 3 | 125 | 44.94% |
| PANW241220C00320000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 31.65 | 31.25 | 32.85 | +5.00 | +18.76% | 137 | 835 | 45.40% |
| PANW250117C00320000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 33.12 | 33.10 | 33.80 | +5.97 | +21.99% | 30 | 1,785 | 43.91% |
| PANW250321C00320000 | 2024-04-22 3:54PM EDT | 2025-03-21 | 32.90 | 38.95 | 39.80 | 0.00 | - | 1 | 57 | 44.90% |
| PANW250620C00320000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 46.50 | 45.85 | 46.85 | +9.50 | +25.68% | 4 | 211 | 45.37% |
| PANW250919C00320000 | 2024-04-23 1:40PM EDT | 2025-09-19 | 53.00 | 52.05 | 53.40 | +6.18 | +13.20% | 25 | 60 | 45.89% |
| PANW260116C00320000 | 2024-04-23 3:21PM EDT | 2026-01-16 | 60.40 | 59.50 | 61.00 | +8.80 | +17.05% | 11 | 231 | 46.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00320000 | 2024-04-16 9:30AM EDT | 2024-04-26 | 45.75 | 24.10 | 28.45 | 0.00 | - | 1 | 0 | 91.33% |
| PANW240503P00320000 | 2024-04-18 11:22AM EDT | 2024-05-03 | 37.55 | 25.50 | 27.65 | 0.00 | - | 12 | 12 | 42.53% |
| PANW240517P00320000 | 2024-04-23 11:27AM EDT | 2024-05-17 | 28.90 | 27.30 | 28.85 | -16.27 | -36.02% | 4 | 553 | 34.42% |
| PANW240524P00320000 | 2024-04-23 1:42PM EDT | 2024-05-24 | 33.00 | 32.50 | 36.50 | -10.00 | -23.26% | 2 | 10 | 51.31% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 33.80 | 35.00 | 0.00 | - | 2 | 11 | 47.83% |
| PANW240621P00320000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 36.45 | 35.55 | 35.95 | -12.20 | -25.08% | 17 | 1,001 | 40.64% |
| PANW240719P00320000 | 2024-04-23 1:40PM EDT | 2024-07-19 | 37.69 | 36.00 | 37.75 | -9.66 | -20.40% | 1 | 127 | 36.91% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 2024-08-16 | 45.03 | 38.30 | 40.50 | 0.00 | - | 1 | 30 | 36.56% |
| PANW240920P00320000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 51.95 | 42.55 | 43.10 | 0.00 | - | 3 | 233 | 35.63% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 45.45 | 47.65 | 0.00 | - | 5 | 34 | 35.71% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 56.81 | 46.50 | 48.75 | 0.00 | - | 1 | 79 | 34.19% |
| PANW250117P00320000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 56.35 | 48.45 | 50.15 | 0.00 | - | 10 | 183 | 33.78% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 64.80 | 50.60 | 52.60 | 0.00 | - | 1 | 4 | 32.62% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 55.25 | 56.55 | 0.00 | - | 1 | 13 | 32.06% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 35.42% |
| PANW260116P00320000 | 2024-04-04 12:31PM EDT | 2026-01-16 | 72.85 | 60.50 | 64.00 | 0.00 | - | 5 | 150 | 31.05% |
© 2024 Yahoo. All rights reserved.