Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00340000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,777 | 125.00% |
| PANW240426C00340000 | 2024-04-19 10:14AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 120 | 50.78% |
| PANW240503C00340000 | 2024-04-17 1:36PM EDT | 2024-05-03 | 0.27 | 0.09 | 0.60 | 0.00 | - | 11 | 135 | 52.15% |
| PANW240510C00340000 | 2024-04-18 3:40PM EDT | 2024-05-10 | 0.51 | 0.22 | 1.09 | 0.00 | - | 1 | 6 | 53.66% |
| PANW240517C00340000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 0.66 | 0.55 | 0.68 | -0.27 | -29.03% | 575 | 1,513 | 42.38% |
| PANW240524C00340000 | 2024-04-19 2:38PM EDT | 2024-05-24 | 2.65 | 2.50 | 2.83 | -1.80 | -40.45% | 2 | 41 | 52.42% |
| PANW240621C00340000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.60 | -0.79 | -14.79% | 50 | 2,156 | 46.47% |
| PANW240719C00340000 | 2024-04-19 12:54PM EDT | 2024-07-19 | 6.60 | 6.10 | 6.25 | -0.70 | -9.59% | 14 | 201 | 43.13% |
| PANW240816C00340000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 9.00 | 8.20 | 8.40 | -0.55 | -5.76% | 13 | 32 | 42.31% |
| PANW240920C00340000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 11.81 | 11.30 | 11.95 | -1.61 | -12.00% | 7 | 541 | 43.27% |
| PANW241115C00340000 | 2024-04-18 3:53PM EDT | 2024-11-15 | 18.15 | 16.10 | 16.35 | 0.00 | - | 1 | 119 | 43.05% |
| PANW241220C00340000 | 2024-04-18 3:34PM EDT | 2024-12-20 | 20.72 | 18.90 | 19.55 | 0.00 | - | 10 | 242 | 43.71% |
| PANW250117C00340000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 21.12 | 20.70 | 21.55 | -1.53 | -6.75% | 3 | 528 | 43.64% |
| PANW250321C00340000 | 2024-04-15 3:09PM EDT | 2025-03-21 | 23.80 | 25.80 | 26.25 | 0.00 | - | 2 | 40 | 43.98% |
| PANW250620C00340000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 30.63 | 31.85 | 33.95 | 0.00 | - | 10 | 191 | 45.59% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 37.90 | 38.45 | 0.00 | - | 1 | 36 | 44.84% |
| PANW260116C00340000 | 2024-04-16 10:33AM EDT | 2026-01-16 | 43.46 | 43.70 | 45.90 | 0.00 | - | 9 | 109 | 45.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00340000 | 2024-04-11 3:23PM EDT | 2024-04-19 | 56.45 | 57.70 | 67.00 | 0.00 | - | 67 | 17 | 157.81% |
| PANW240517P00340000 | 2024-04-12 11:53AM EDT | 2024-05-17 | 59.08 | 58.35 | 65.90 | 0.00 | - | 1 | 71 | 63.89% |
| PANW240621P00340000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 65.05 | 64.15 | 65.10 | -2.10 | -3.13% | 5 | 291 | 39.93% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 2024-07-19 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 35.88% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 2024-08-16 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 38.47% |
| PANW240920P00340000 | 2024-04-16 2:04PM EDT | 2024-09-20 | 70.60 | 67.95 | 71.40 | 0.00 | - | 1 | 133 | 38.51% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 34.92% |
| PANW241220P00340000 | 2024-03-27 10:42AM EDT | 2024-12-20 | 68.85 | 70.40 | 72.70 | 0.00 | - | 102 | 253 | 32.35% |
| PANW250117P00340000 | 2024-04-19 1:40PM EDT | 2025-01-17 | 71.17 | 72.20 | 74.85 | -4.83 | -6.36% | 1 | 196 | 33.32% |
| PANW250620P00340000 | 2024-04-18 11:07AM EDT | 2025-06-20 | 75.50 | 77.85 | 79.00 | 0.00 | - | 1 | 137 | 30.59% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 80.35 | 81.85 | 0.00 | - | 1 | 4 | 30.14% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 33.10% |
© 2024 Yahoo. All rights reserved.