UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,254.23 +1,654.97 (+3.63%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 315.23% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 107.81% |
| PANW240517C00490000 | 2024-04-16 10:03AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.17 | 0.00 | - | 2 | 62 | 115.04% |
| PANW240524C00490000 | 2024-05-02 1:02PM EDT | 2024-05-24 | 0.17 | 0.02 | 0.40 | +0.08 | +88.89% | 33 | 51 | 83.69% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 61 | 71.00% |
| PANW240621C00490000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.62 | +0.04 | +19.05% | 1 | 44 | 61.77% |
| PANW240719C00490000 | 2024-05-02 11:24AM EDT | 2024-07-19 | 0.75 | 0.35 | 0.89 | +0.56 | +294.74% | 1 | 178 | 52.20% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 0.82 | 0.71 | 1.43 | 0.00 | - | 1 | 7 | 51.40% |
| PANW240920C00490000 | 2024-04-23 1:37PM EDT | 2024-09-20 | 1.23 | 1.51 | 1.93 | 0.00 | - | 5 | 218 | 47.17% |
| PANW241115C00490000 | 2024-04-29 11:24AM EDT | 2024-11-15 | 2.66 | 2.47 | 3.00 | 0.00 | - | 1 | 22 | 43.69% |
| PANW241220C00490000 | 2024-04-25 1:39PM EDT | 2024-12-20 | 3.11 | 3.45 | 3.90 | 0.00 | - | 4 | 22 | 42.69% |
| PANW250117C00490000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 4.65 | 4.45 | 4.85 | +0.62 | +15.38% | 1 | 210 | 42.47% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 2025-03-21 | 6.40 | 6.60 | 7.40 | 0.00 | - | 2 | 8 | 42.54% |
| PANW250620C00490000 | 2024-03-08 4:28PM EDT | 2025-06-20 | 10.72 | 6.65 | 9.30 | 0.00 | - | 1 | 5 | 40.12% |
| PANW250919C00490000 | 2024-04-26 12:51PM EDT | 2025-09-19 | 14.00 | 11.55 | 18.25 | 0.00 | - | 7 | 6 | 45.35% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 2026-01-16 | 18.55 | 18.10 | 22.15 | 0.00 | - | 1 | 58 | 43.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00490000 | 2024-02-09 12:30PM EDT | 2024-05-17 | 114.02 | 207.35 | 212.45 | 0.00 | - | - | 0 | 239.14% |
| PANW240621P00490000 | 2024-02-21 3:56PM EDT | 2024-06-21 | 233.00 | 199.50 | 205.60 | 0.00 | - | 58 | 0 | 109.11% |
| PANW240920P00490000 | 2024-02-21 3:59PM EDT | 2024-09-20 | 224.80 | 199.65 | 205.60 | 0.00 | - | 27 | 0 | 65.59% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 2024-11-15 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 57.10% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 2024-12-20 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 56.10% |
| PANW250117P00490000 | 2024-02-27 12:45PM EDT | 2025-01-17 | 178.80 | 201.00 | 210.95 | 0.00 | - | 14 | 0 | 53.72% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 2025-06-20 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 48.16% |
© 2024 Yahoo. All rights reserved.