Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00330000 | 2024-04-26 3:20PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 438 | 78.13% |
| PANW240503C00330000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.40 | 0.33 | 0.40 | +0.14 | +53.85% | 57 | 391 | 49.07% |
| PANW240510C00330000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.78 | 0.75 | 0.83 | +0.10 | +14.71% | 43 | 39 | 41.82% |
| PANW240517C00330000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.46 | 1.40 | 1.70 | +0.24 | +19.67% | 361 | 2,754 | 41.50% |
| PANW240524C00330000 | 2024-04-26 11:16AM EDT | 2024-05-24 | 5.30 | 5.05 | 5.70 | +0.70 | +15.22% | 5 | 157 | 53.50% |
| PANW240531C00330000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 6.51 | 6.10 | 6.45 | +1.51 | +30.20% | 3 | 64 | 51.22% |
| PANW240621C00330000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 8.50 | 8.45 | 8.70 | +0.80 | +10.39% | 106 | 1,894 | 47.14% |
| PANW240719C00330000 | 2024-04-26 3:35PM EDT | 2024-07-19 | 11.03 | 10.90 | 11.15 | +0.53 | +5.05% | 13 | 538 | 43.62% |
| PANW240816C00330000 | 2024-04-25 10:33AM EDT | 2024-08-16 | 11.85 | 13.75 | 14.10 | 0.00 | - | 6 | 125 | 42.86% |
| PANW240920C00330000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 19.50 | 18.50 | 19.20 | +2.45 | +14.37% | 9 | 1,145 | 44.77% |
| PANW241115C00330000 | 2024-04-26 10:50AM EDT | 2024-11-15 | 24.65 | 24.05 | 24.55 | +0.20 | +0.82% | 11 | 204 | 44.48% |
| PANW241220C00330000 | 2024-04-26 1:10PM EDT | 2024-12-20 | 28.00 | 26.20 | 28.10 | +0.05 | +0.18% | 9 | 764 | 44.93% |
| PANW250117C00330000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 30.61 | 28.10 | 31.45 | +3.36 | +12.33% | 17 | 1,458 | 45.91% |
| PANW250321C00330000 | 2024-04-26 10:47AM EDT | 2025-03-21 | 35.45 | 33.90 | 35.80 | +1.78 | +5.29% | 1 | 32 | 45.25% |
| PANW250620C00330000 | 2024-04-25 2:38PM EDT | 2025-06-20 | 40.85 | 40.80 | 44.25 | 0.00 | - | 8 | 340 | 46.83% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 2025-09-19 | 49.70 | 48.90 | 49.60 | +4.70 | +10.44% | 4 | 62 | 46.35% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 54.70 | 56.05 | 59.50 | 0.00 | - | 1 | 192 | 48.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 2024-04-26 | 57.60 | 35.50 | 41.45 | 0.00 | - | 1 | 0 | 228.71% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 2024-05-03 | 58.83 | 36.80 | 39.75 | 0.00 | - | 1 | 0 | 62.26% |
| PANW240517P00330000 | 2024-04-26 11:19AM EDT | 2024-05-17 | 38.35 | 39.00 | 41.15 | +0.55 | +1.46% | 8 | 479 | 47.05% |
| PANW240524P00330000 | 2024-04-05 2:58PM EDT | 2024-05-24 | 62.59 | 41.00 | 44.00 | 0.00 | - | 1 | 1 | 53.69% |
| PANW240621P00330000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 44.55 | 43.20 | 45.60 | -5.24 | -10.52% | 6 | 770 | 42.74% |
| PANW240719P00330000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 51.35 | 44.90 | 49.45 | 0.00 | - | 1 | 104 | 43.08% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 47.90 | 48.65 | 0.00 | - | 1 | 3 | 35.96% |
| PANW240920P00330000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 51.46 | 50.10 | 52.90 | +2.06 | +4.17% | 1 | 210 | 37.79% |
| PANW241115P00330000 | 2024-03-27 11:41AM EDT | 2024-11-15 | 59.95 | 52.85 | 56.50 | 0.00 | - | 5 | 38 | 36.61% |
| PANW241220P00330000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 55.60 | 56.40 | 58.70 | 0.00 | - | 1 | 55 | 36.27% |
| PANW250117P00330000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 55.95 | 57.15 | 61.50 | 0.00 | - | 4 | 200 | 37.22% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 60.45 | 62.70 | 0.00 | - | 1 | 7 | 34.60% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 36.41% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 67.30 | 68.15 | 0.00 | - | 1 | 8 | 31.81% |
| PANW260116P00330000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 71.10 | 70.70 | 72.60 | +2.10 | +3.04% | 1 | 118 | 31.59% |
© 2024 Yahoo. All rights reserved.