UK markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.33+0.78 (+3.46%)
At close: 04:00PM EDT
23.52 +0.19 (+0.81%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240510C000170002024-05-03 3:16PM EDT2024-05-106.306.306.45+0.70+12.50%12166134.38%
PLTR240517C000170002024-05-03 2:16PM EDT2024-05-176.356.356.50+0.65+11.40%54,965105.86%
PLTR240524C000170002024-04-30 12:57PM EDT2024-05-245.376.406.550.00-52793.75%
PLTR240531C000170002024-05-03 3:46PM EDT2024-05-316.456.356.75+1.36+26.72%21689.45%
PLTR240621C000170002024-05-03 3:23PM EDT2024-06-216.556.556.80+0.50+8.26%2010,87676.37%
PLTR240719C000170002024-05-03 3:08PM EDT2024-07-196.866.707.00+0.61+9.76%599169.34%
PLTR240816C000170002024-05-03 9:33AM EDT2024-08-167.257.107.40+0.50+7.41%11,54973.58%
PLTR240920C000170002024-05-03 10:00AM EDT2024-09-207.427.357.65+0.47+6.76%515370.61%
PLTR241018C000170002024-05-03 1:39PM EDT2024-10-187.497.557.80+0.34+4.76%5078468.70%
PLTR241115C000170002024-04-30 12:53PM EDT2024-11-157.106.958.200.00-17361.33%
PLTR241220C000170002024-05-03 2:01PM EDT2024-12-208.158.058.35+1.08+15.28%82,52268.99%
PLTR250117C000170002024-05-03 3:03PM EDT2025-01-178.408.258.70+0.61+7.83%10812,12770.17%
PLTR250620C000170002024-05-03 3:55PM EDT2025-06-209.508.909.70+0.55+6.15%576,69067.11%
PLTR260116C000170002024-05-03 3:37PM EDT2026-01-1610.7510.7010.90+0.65+6.44%596,56771.61%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240510P000170002024-05-03 3:54PM EDT2024-05-100.050.040.05-0.03-37.50%1,0562,363134.38%
PLTR240517P000170002024-05-03 3:58PM EDT2024-05-170.080.070.09-0.04-33.33%679,771101.95%
PLTR240524P000170002024-05-03 3:51PM EDT2024-05-240.120.100.13-0.06-33.33%5569788.87%
PLTR240531P000170002024-05-03 2:49PM EDT2024-05-310.140.130.17-0.06-30.00%6956181.25%
PLTR240607P000170002024-05-03 2:04PM EDT2024-06-070.190.170.19-0.06-24.00%735475.78%
PLTR240614P000170002024-05-03 1:50PM EDT2024-06-140.210.090.24+0.21-15267.58%
PLTR240621P000170002024-05-03 3:50PM EDT2024-06-210.220.220.25-0.08-26.67%28411,71268.36%
PLTR240719P000170002024-05-03 1:07PM EDT2024-07-190.390.360.38-0.06-13.33%2681,40062.01%
PLTR240816P000170002024-05-03 1:24PM EDT2024-08-160.720.670.70-0.11-13.25%386,01365.48%
PLTR240920P000170002024-05-03 10:28AM EDT2024-09-200.860.810.85-0.10-10.42%24,19861.04%
PLTR241018P000170002024-05-03 3:53PM EDT2024-10-180.960.940.98-0.24-20.00%92,87359.13%
PLTR241115P000170002024-05-03 12:43PM EDT2024-11-151.271.221.25-0.06-4.51%11,74461.13%
PLTR241220P000170002024-05-03 3:09PM EDT2024-12-201.411.341.40-0.11-7.24%265,85359.08%
PLTR250117P000170002024-05-03 3:56PM EDT2025-01-171.481.421.50-0.13-8.07%509,09857.52%
PLTR250620P000170002024-05-03 10:00AM EDT2025-06-202.242.202.61-0.19-7.82%1511,05159.23%
PLTR260116P000170002024-05-03 2:11PM EDT2026-01-163.103.003.15-0.10-3.13%514,15355.84%