Australia markets open in 2 hours 6 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
330.89+7.01 (+2.16%)
At close: 04:00PM EDT
330.98 +0.09 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240726C002400002024-07-19 12:33PM EDT240.0090.3086.5095.70+10.80+13.58%11114.55%
PANW240726C002500002024-07-19 2:37PM EDT250.0079.9076.4085.55-7.22-8.29%3390.23%
PANW240726C002600002024-07-05 10:13AM EDT260.0084.2066.5575.600.00-2087.50%
PANW240726C002700002024-07-18 12:53PM EDT270.0054.2356.4565.000.00-45148.08%
PANW240726C002800002024-07-19 9:34AM EDT280.0056.4347.0555.80+1.10+1.99%21276.27%
PANW240726C002850002024-07-15 10:15AM EDT285.0056.4341.8050.850.00-1166.85%
PANW240726C002900002024-07-16 3:42PM EDT290.0049.8437.4544.800.00-11854.00%
PANW240726C002950002024-07-18 3:49PM EDT295.0030.0031.6040.900.00-33051.95%
PANW240726C003000002024-07-19 3:45PM EDT300.0031.1026.6535.50+4.81+18.30%13295.34%
PANW240726C003050002024-07-19 3:06PM EDT305.0024.8622.0030.95+4.86+24.30%15989.05%
PANW240726C003100002024-07-19 3:38PM EDT310.0021.5018.1022.80+5.60+35.22%711452.54%
PANW240726C003125002024-07-18 12:41PM EDT312.5014.5518.8020.900.00-4853.61%
PANW240726C003150002024-07-19 3:26PM EDT315.0017.6316.1018.20+7.13+67.90%710847.34%
PANW240726C003175002024-07-17 9:35AM EDT317.5017.2014.1016.350.00--547.77%
PANW240726C003200002024-07-19 3:54PM EDT320.0013.5013.2514.50+6.21+85.19%1837847.39%
PANW240726C003225002024-07-19 3:37PM EDT322.5010.959.8011.75+3.00+37.74%52640.34%
PANW240726C003250002024-07-19 3:40PM EDT325.009.669.609.95+3.16+48.62%33164339.30%
PANW240726C003275002024-07-19 3:55PM EDT327.508.208.008.75+4.30+110.26%14317241.13%
PANW240726C003300002024-07-19 3:58PM EDT330.006.856.656.90+2.85+71.25%85719438.14%
PANW240726C003325002024-07-19 3:58PM EDT332.505.435.405.60+1.85+51.68%52917337.56%
PANW240726C003350002024-07-19 3:59PM EDT335.004.554.404.55+2.00+78.43%1,05476237.56%
PANW240726C003375002024-07-19 3:59PM EDT337.503.503.403.70+1.99+131.79%42513637.89%
PANW240726C003400002024-07-19 3:58PM EDT340.002.782.653.00+1.28+85.33%1,22640038.33%
PANW240726C003425002024-07-19 3:59PM EDT342.502.091.952.43+1.08+106.93%17511238.87%
PANW240726C003450002024-07-19 3:59PM EDT345.001.671.391.70+0.67+67.00%60386737.27%
PANW240726C003475002024-07-19 3:56PM EDT347.501.001.231.39+0.10+11.11%17910338.26%
PANW240726C003500002024-07-19 3:59PM EDT350.001.000.851.05+0.44+78.57%1,05055238.28%
PANW240726C003525002024-07-19 3:55PM EDT352.500.820.731.05+0.44+115.79%786341.58%
PANW240726C003550002024-07-19 3:55PM EDT355.000.680.480.66+0.42+161.54%3733239.60%
PANW240726C003600002024-07-19 3:59PM EDT360.000.380.350.50+0.27+245.45%35156942.60%
PANW240726C003650002024-07-19 3:59PM EDT365.000.250.230.29+0.07+38.89%7228343.07%
PANW240726C003700002024-07-19 3:59PM EDT370.000.200.150.21+0.11+122.22%42317445.26%
PANW240726C003750002024-07-19 3:30PM EDT375.000.120.100.180.00-994748.54%
PANW240726C003800002024-07-19 3:58PM EDT380.000.100.100.38+0.05+100.00%449855.18%
PANW240726C003850002024-07-19 9:55AM EDT385.000.110.040.24-0.01-8.33%413654.88%
PANW240726C003900002024-07-19 3:42PM EDT390.000.080.000.15-0.12-60.00%803354.10%
PANW240726C003950002024-07-15 3:48PM EDT395.000.220.010.240.00-263161.72%
PANW240726C004000002024-07-19 3:42PM EDT400.000.050.000.28-0.04-44.44%195166.41%
PANW240726C004050002024-07-15 9:59AM EDT405.000.240.000.960.00-3484.52%
PANW240726C004100002024-07-19 2:55PM EDT410.000.050.000.05-0.49-90.74%2260.55%
PANW240726C004200002024-07-19 2:03PM EDT420.000.060.000.18-0.42-87.50%1176.37%
PANW240726C004250002024-07-11 2:32PM EDT425.000.010.000.940.00--3100.24%
PANW240726C004300002024-07-15 10:19AM EDT430.000.100.000.220.00-727384.96%
PANW240726C004400002024-07-18 12:53PM EDT440.000.020.000.380.00-31097.85%
PANW240726C004500002024-07-10 2:57PM EDT450.000.070.000.380.00--3104.30%
PANW240726C004700002024-07-19 3:37PM EDT470.000.040.000.10-0.01-20.00%898100.39%
PANW240726C004800002024-07-19 3:09PM EDT480.000.010.000.350.00-18121.48%
PANW240726C004900002024-07-19 3:08PM EDT490.000.010.000.20-0.01-50.00%642119.34%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240726P001500002024-07-05 10:02AM EDT150.000.420.003.950.00-11367.38%
PANW240726P001900002024-07-15 10:58AM EDT190.000.010.000.360.00-5050183.40%
PANW240726P001950002024-07-17 3:47PM EDT195.000.010.000.940.00--6200.39%
PANW240726P002100002024-07-15 3:54PM EDT210.000.010.000.940.00-77175.29%
PANW240726P002150002024-07-19 11:59AM EDT215.000.010.000.37+0.01-40146.48%
PANW240726P002300002024-07-08 10:13AM EDT230.000.060.000.940.00-23144.14%
PANW240726P002350002024-07-16 9:44AM EDT235.000.050.010.050.00-13196.88%
PANW240726P002400002024-07-17 9:30AM EDT240.000.050.010.100.00-18797.27%
PANW240726P002450002024-07-17 9:30AM EDT245.000.050.010.150.00-11395.51%
PANW240726P002500002024-07-19 2:00PM EDT250.000.020.000.94-0.47-95.92%213115.14%
PANW240726P002550002024-06-20 2:48PM EDT255.000.560.000.950.00--10108.40%
PANW240726P002600002024-06-20 2:48PM EDT260.000.710.010.960.00-211101.86%
PANW240726P002650002024-07-10 11:06AM EDT265.000.560.010.180.00-1374.41%
PANW240726P002700002024-07-19 1:13PM EDT270.000.030.010.05-0.04-57.14%21060.16%
PANW240726P002750002024-07-19 3:47PM EDT275.000.020.020.06-0.05-71.43%15857.03%
PANW240726P002800002024-07-19 9:49AM EDT280.000.120.050.08-0.09-42.86%227155.08%
PANW240726P002850002024-07-19 2:34PM EDT285.000.090.060.07-0.04-30.77%75550.39%
PANW240726P002900002024-07-19 3:49PM EDT290.000.100.050.31-0.21-67.74%216851.76%
PANW240726P002950002024-07-19 3:59PM EDT295.000.120.040.12-0.43-78.18%8519843.16%
PANW240726P003000002024-07-19 3:58PM EDT300.000.210.130.21-0.39-65.00%8336741.31%
PANW240726P003050002024-07-19 3:46PM EDT305.000.320.310.43-0.68-68.00%27488740.87%
PANW240726P003100002024-07-19 3:37PM EDT310.000.640.570.68-1.57-71.04%9040038.38%
PANW240726P003125002024-07-19 3:42PM EDT312.500.850.810.94-1.87-68.75%6617038.16%
PANW240726P003150002024-07-19 3:58PM EDT315.001.111.091.20-1.89-63.00%16254437.13%
PANW240726P003175002024-07-19 3:55PM EDT317.501.501.381.72-2.21-59.57%1534737.79%
PANW240726P003200002024-07-19 3:58PM EDT320.002.111.992.24-2.52-54.43%33238537.43%
PANW240726P003225002024-07-19 3:56PM EDT322.502.682.622.92-2.57-48.95%19611737.34%
PANW240726P003250002024-07-19 3:58PM EDT325.003.463.403.90-3.92-53.12%17820138.28%
PANW240726P003275002024-07-19 3:57PM EDT327.504.454.304.55-4.36-49.49%17112236.21%
PANW240726P003300002024-07-19 3:57PM EDT330.005.505.405.60-3.23-37.00%44529135.71%
PANW240726P003325002024-07-19 3:58PM EDT332.506.746.656.85-4.32-39.06%6414135.44%
PANW240726P003350002024-07-19 3:48PM EDT335.008.518.008.30-6.90-44.78%8311235.38%
PANW240726P003375002024-07-19 3:04PM EDT337.5011.409.6010.75-5.30-31.74%558640.67%
PANW240726P003400002024-07-19 3:59PM EDT340.0011.9011.1512.45-6.35-34.79%66440.63%
PANW240726P003425002024-07-19 3:26PM EDT342.5012.3013.0514.35-0.63-4.87%92841.14%
PANW240726P003450002024-07-19 2:42PM EDT345.0017.5513.5016.95-4.23-19.42%385746.24%
PANW240726P003475002024-07-16 11:47AM EDT347.5011.7516.5517.950.00-2337.79%
PANW240726P003500002024-07-19 3:54PM EDT350.0019.4117.9521.70-0.09-0.46%91452.49%
PANW240726P003550002024-07-15 10:45AM EDT355.0015.5523.2025.450.00-2248.12%
PANW240726P003600002024-07-17 12:14PM EDT360.0032.2927.3531.150.00-22062.09%
PANW240726P003650002024-07-08 2:08PM EDT365.0030.1030.4538.800.00--092.30%
PANW240726P003800002024-07-05 12:23PM EDT380.0038.0045.4553.900.00-2064.36%
PANW240726P003900002024-07-01 12:08PM EDT390.0049.6054.7063.900.00--061.52%