Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00380000 | 2024-04-09 3:25PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 131.25% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.83 | 0.00 | - | 1 | 3 | 91.55% |
| PANW240517C00380000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.29 | 0.00 | - | 9 | 1,723 | 51.27% |
| PANW240524C00380000 | 2024-04-16 10:43AM EDT | 2024-05-24 | 1.02 | 0.63 | 1.23 | 0.00 | - | 3 | 3 | 57.72% |
| PANW240531C00380000 | 2024-04-23 11:26AM EDT | 2024-05-31 | 1.65 | 1.08 | 1.23 | 0.00 | - | 1 | 16 | 54.22% |
| PANW240621C00380000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 1.86 | 1.81 | 1.93 | -0.64 | -25.60% | 32 | 1,306 | 48.35% |
| PANW240719C00380000 | 2024-04-25 10:03AM EDT | 2024-07-19 | 2.76 | 2.92 | 3.10 | -0.79 | -22.25% | 3 | 423 | 44.61% |
| PANW240816C00380000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 4.60 | 4.00 | 4.15 | 0.00 | - | 2 | 242 | 41.95% |
| PANW240920C00380000 | 2024-04-25 9:49AM EDT | 2024-09-20 | 6.45 | 6.85 | 7.10 | -1.70 | -20.86% | 12 | 982 | 43.33% |
| PANW241115C00380000 | 2024-04-23 3:06PM EDT | 2024-11-15 | 11.73 | 10.00 | 10.80 | 0.00 | - | 2 | 117 | 42.94% |
| PANW241220C00380000 | 2024-04-24 11:17AM EDT | 2024-12-20 | 13.57 | 12.85 | 13.20 | -1.28 | -8.62% | 1 | 196 | 42.97% |
| PANW250117C00380000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 14.24 | 14.30 | 14.65 | -2.33 | -14.06% | 1 | 984 | 42.47% |
| PANW250321C00380000 | 2024-04-25 11:07AM EDT | 2025-03-21 | 19.00 | 18.85 | 19.15 | -2.60 | -12.04% | 4 | 15 | 43.03% |
| PANW250620C00380000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 25.41 | 24.70 | 25.15 | -1.64 | -6.06% | 192 | 248 | 43.49% |
| PANW250919C00380000 | 2024-04-24 3:01PM EDT | 2025-09-19 | 33.35 | 30.45 | 31.40 | 0.00 | - | 1 | 38 | 44.33% |
| PANW260116C00380000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 34.40 | 35.95 | 39.05 | 0.00 | - | 6 | 68 | 45.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00380000 | 2024-03-28 9:45AM EDT | 2024-05-17 | 97.72 | 92.90 | 96.90 | 0.00 | - | 1 | 0 | 58.01% |
| PANW240621P00380000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 96.06 | 91.85 | 96.55 | +9.26 | +10.67% | 3 | 10 | 49.33% |
| PANW240719P00380000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 87.45 | 94.80 | 96.05 | 0.00 | - | 4 | 4 | 38.11% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 53.39% |
| PANW240920P00380000 | 2024-03-27 10:17AM EDT | 2024-09-20 | 98.86 | 96.15 | 97.90 | 0.00 | - | 1 | 57 | 34.90% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 2024-11-15 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 54.37% |
| PANW241220P00380000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 106.00 | 111.75 | 114.55 | 0.00 | - | 7 | 50 | 50.01% |
| PANW250117P00380000 | 2024-04-01 11:19AM EDT | 2025-01-17 | 103.97 | 98.60 | 100.70 | 0.00 | - | 2 | 104 | 31.02% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 34.90% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 58.34% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 36.86% |
© 2024 Yahoo. All rights reserved.