Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00360000 | 2024-04-16 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,262 | 156.25% |
| PANW240426C00360000 | 2024-04-12 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 83.40% |
| PANW240503C00360000 | 2024-04-15 9:40AM EDT | 2024-05-03 | 0.20 | 0.04 | 0.31 | 0.00 | - | 1 | 20 | 57.91% |
| PANW240517C00360000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 0.39 | 0.29 | 0.46 | -0.03 | -7.14% | 33 | 2,456 | 48.17% |
| PANW240524C00360000 | 2024-04-18 10:15AM EDT | 2024-05-24 | 1.58 | 1.34 | 1.86 | -0.21 | -11.73% | 2 | 10 | 55.10% |
| PANW240621C00360000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 2.69 | 2.68 | 2.96 | -0.36 | -11.80% | 498 | 1,718 | 48.10% |
| PANW240719C00360000 | 2024-04-18 2:54PM EDT | 2024-07-19 | 3.89 | 3.80 | 3.90 | -0.54 | -12.19% | 2 | 456 | 43.33% |
| PANW240816C00360000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 6.31 | 5.35 | 5.50 | -0.39 | -5.82% | 2 | 299 | 42.16% |
| PANW240920C00360000 | 2024-04-19 3:30PM EDT | 2024-09-20 | 8.30 | 8.15 | 8.35 | -1.85 | -18.23% | 9 | 1,058 | 42.85% |
| PANW241115C00360000 | 2024-04-17 11:29AM EDT | 2024-11-15 | 12.00 | 11.85 | 12.20 | 0.00 | - | 1 | 211 | 42.61% |
| PANW241220C00360000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 15.40 | 14.20 | 14.70 | +1.50 | +10.79% | 1 | 287 | 42.76% |
| PANW250117C00360000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 16.80 | 15.95 | 17.15 | -0.26 | -1.52% | 2 | 1,554 | 43.45% |
| PANW250321C00360000 | 2024-04-16 12:08PM EDT | 2025-03-21 | 19.75 | 20.65 | 21.15 | 0.00 | - | 8 | 31 | 43.35% |
| PANW250620C00360000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 29.15 | 26.60 | 27.10 | +3.05 | +11.69% | 1 | 148 | 43.76% |
| PANW250919C00360000 | 2024-04-15 10:12AM EDT | 2025-09-19 | 32.35 | 32.15 | 32.75 | 0.00 | - | 1 | 20 | 44.17% |
| PANW260116C00360000 | 2024-04-16 11:40AM EDT | 2026-01-16 | 38.00 | 37.80 | 41.65 | 0.00 | - | 1 | 221 | 46.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00360000 | 2024-04-17 3:09PM EDT | 2024-04-19 | 82.35 | 77.80 | 87.00 | 0.00 | - | 17 | 4 | 210.94% |
| PANW240517P00360000 | 2024-04-17 1:58PM EDT | 2024-05-17 | 84.45 | 78.05 | 86.80 | 0.00 | - | 57 | 13 | 80.60% |
| PANW240621P00360000 | 2024-04-11 9:31AM EDT | 2024-06-21 | 77.80 | 80.70 | 86.70 | 0.00 | - | 3 | 92 | 53.91% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 57.36% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 52.24% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 0.00% |
| PANW241115P00360000 | 2024-02-22 10:32AM EDT | 2024-11-15 | 94.43 | 79.65 | 81.95 | 0.00 | - | 1 | 6 | 0.00% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 88.10 | 87.25 | 88.90 | +8.60 | +10.82% | 1 | 26 | 31.34% |
| PANW250117P00360000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 88.90 | 87.40 | 90.60 | 0.00 | - | 12 | 91 | 32.21% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 27.66% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 94.80 | 97.55 | 0.00 | - | 1 | 3 | 29.97% |
| PANW260116P00360000 | 2024-02-27 4:21PM EDT | 2026-01-16 | 82.45 | 93.50 | 96.70 | 0.00 | - | 2 | 35 | 26.36% |
© 2024 Yahoo. All rights reserved.