Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240906C00255000 | 2024-08-21 12:05PM EDT | 255.00 | 105.46 | 105.20 | 110.35 | 0.00 | - | - | 11 | 104.69% |
| PANW240906C00260000 | 2024-08-21 12:05PM EDT | 260.00 | 100.48 | 98.15 | 106.90 | 0.00 | - | 11 | 11 | 208.69% |
| PANW240906C00270000 | 2024-08-30 10:30AM EDT | 270.00 | 91.62 | 88.95 | 96.45 | -0.17 | -0.19% | 2 | 1 | 184.33% |
| PANW240906C00285000 | 2024-08-07 10:11AM EDT | 285.00 | 37.75 | 75.25 | 80.40 | 0.00 | - | 2 | 0 | 80.08% |
| PANW240906C00290000 | 2024-08-02 12:23PM EDT | 290.00 | 26.95 | 70.25 | 75.40 | 0.00 | - | 2 | 1 | 75.00% |
| PANW240906C00295000 | 2024-08-28 9:44AM EDT | 295.00 | 57.20 | 64.00 | 71.65 | 0.00 | - | 1 | 1 | 69.82% |
| PANW240906C00300000 | 2024-08-21 1:12PM EDT | 300.00 | 61.81 | 58.85 | 66.75 | 0.00 | - | 3 | 23 | 62.50% |
| PANW240906C00305000 | 2024-08-29 3:25PM EDT | 305.00 | 54.48 | 53.95 | 60.90 | 0.00 | - | 14 | 15 | 118.36% |
| PANW240906C00310000 | 2024-08-29 3:25PM EDT | 310.00 | 49.53 | 48.50 | 55.95 | 0.00 | - | 14 | 16 | 110.82% |
| PANW240906C00315000 | 2024-08-30 3:48PM EDT | 315.00 | 46.33 | 44.00 | 51.20 | +11.40 | +32.64% | 3 | 13 | 105.26% |
| PANW240906C00320000 | 2024-08-30 3:50PM EDT | 320.00 | 42.40 | 38.35 | 44.70 | +1.90 | +4.69% | 13 | 176 | 81.27% |
| PANW240906C00325000 | 2024-08-30 2:05PM EDT | 325.00 | 35.71 | 34.05 | 40.75 | +11.96 | +50.36% | 2 | 258 | 84.62% |
| PANW240906C00330000 | 2024-08-30 2:35PM EDT | 330.00 | 30.99 | 29.10 | 35.20 | +8.79 | +39.59% | 6 | 75 | 71.44% |
| PANW240906C00332500 | 2024-08-30 10:54AM EDT | 332.50 | 26.40 | 26.00 | 33.25 | +4.46 | +20.33% | 3 | 12 | 72.47% |
| PANW240906C00335000 | 2024-08-30 3:20PM EDT | 335.00 | 26.78 | 24.50 | 31.30 | -3.22 | -10.73% | 8 | 111 | 72.93% |
| PANW240906C00337500 | 2024-08-29 10:00AM EDT | 337.50 | 28.12 | 21.80 | 28.45 | 0.00 | - | 16 | 55 | 65.88% |
| PANW240906C00340000 | 2024-08-30 11:54AM EDT | 340.00 | 19.57 | 20.45 | 26.05 | -0.93 | -4.54% | 13 | 123 | 62.43% |
| PANW240906C00342500 | 2024-08-30 3:16PM EDT | 342.50 | 19.69 | 17.40 | 22.90 | +7.18 | +57.39% | 30 | 24 | 53.15% |
| PANW240906C00345000 | 2024-08-30 3:50PM EDT | 345.00 | 17.71 | 16.10 | 20.65 | +1.96 | +12.44% | 17 | 105 | 50.84% |
| PANW240906C00347500 | 2024-08-30 11:54AM EDT | 347.50 | 14.90 | 13.90 | 17.95 | +0.50 | +3.47% | 3 | 70 | 45.08% |
| PANW240906C00350000 | 2024-08-30 2:49PM EDT | 350.00 | 12.50 | 12.40 | 15.75 | +0.57 | +4.78% | 61 | 178 | 42.76% |
| PANW240906C00352500 | 2024-08-30 1:49PM EDT | 352.50 | 11.14 | 11.05 | 12.65 | +1.15 | +11.51% | 45 | 149 | 34.20% |
| PANW240906C00355000 | 2024-08-30 3:59PM EDT | 355.00 | 10.50 | 8.85 | 10.45 | +2.79 | +36.19% | 116 | 225 | 31.54% |
| PANW240906C00360000 | 2024-08-30 3:58PM EDT | 360.00 | 6.75 | 6.40 | 7.05 | +1.62 | +31.58% | 293 | 267 | 30.21% |
| PANW240906C00365000 | 2024-08-30 3:58PM EDT | 365.00 | 4.06 | 3.85 | 4.35 | +0.90 | +28.48% | 388 | 398 | 29.09% |
| PANW240906C00370000 | 2024-08-30 3:59PM EDT | 370.00 | 2.30 | 2.05 | 2.79 | +0.34 | +17.35% | 609 | 674 | 30.46% |
| PANW240906C00375000 | 2024-08-30 3:59PM EDT | 375.00 | 1.29 | 1.00 | 1.40 | +0.13 | +11.21% | 360 | 383 | 29.09% |
| PANW240906C00380000 | 2024-08-30 3:59PM EDT | 380.00 | 0.62 | 0.40 | 0.70 | -0.09 | -12.68% | 475 | 350 | 29.05% |
| PANW240906C00385000 | 2024-08-30 3:51PM EDT | 385.00 | 0.40 | 0.21 | 0.59 | -0.15 | -27.27% | 190 | 188 | 33.30% |
| PANW240906C00390000 | 2024-08-30 3:58PM EDT | 390.00 | 0.30 | 0.21 | 0.42 | -0.11 | -26.83% | 112 | 230 | 35.79% |
| PANW240906C00395000 | 2024-08-30 3:25PM EDT | 395.00 | 0.16 | 0.08 | 0.28 | -0.14 | -46.67% | 13 | 34 | 37.55% |
| PANW240906C00400000 | 2024-08-30 3:49PM EDT | 400.00 | 0.08 | 0.06 | 0.21 | -0.08 | -50.00% | 87 | 167 | 39.94% |
| PANW240906C00405000 | 2024-08-30 2:38PM EDT | 405.00 | 0.13 | 0.04 | 0.25 | -0.02 | -13.33% | 2 | 47 | 45.41% |
| PANW240906C00410000 | 2024-08-30 3:54PM EDT | 410.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 137 | 79 | 43.16% |
| PANW240906C00415000 | 2024-08-30 2:15PM EDT | 415.00 | 0.23 | 0.03 | 0.20 | +0.10 | +76.92% | 1 | 22 | 51.66% |
| PANW240906C00420000 | 2024-08-30 11:55AM EDT | 420.00 | 0.06 | 0.02 | 0.31 | -0.02 | -25.00% | 41 | 40 | 53.91% |
| PANW240906C00425000 | 2024-08-29 2:06PM EDT | 425.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 35 | 89 | 51.37% |
| PANW240906C00430000 | 2024-08-28 9:56AM EDT | 430.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 35 | 60 | 52.73% |
| PANW240906C00440000 | 2024-08-30 2:15PM EDT | 440.00 | 0.08 | 0.00 | 0.89 | -0.26 | -76.47% | 1 | 89 | 79.20% |
| PANW240906C00450000 | 2024-08-27 12:20PM EDT | 450.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 2 | 32 | 61.33% |
| PANW240906C00460000 | 2024-08-26 10:38AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 39 | 65.63% |
| PANW240906C00470000 | 2024-08-28 1:31PM EDT | 470.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 12 | 44 | 112.35% |
| PANW240906C00480000 | 2024-08-30 12:28PM EDT | 480.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 10 | 21 | 101.86% |
| PANW240906C00490000 | 2024-08-30 9:54AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 128 | 71.88% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240906P00200000 | 2024-08-23 1:18PM EDT | 200.00 | 1.05 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 173.83% |
| PANW240906P00220000 | 2024-08-19 3:57PM EDT | 220.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 142.97% |
| PANW240906P00230000 | 2024-08-06 10:40AM EDT | 230.00 | 1.90 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 185.25% |
| PANW240906P00235000 | 2024-08-05 12:49PM EDT | 235.00 | 2.16 | 0.00 | 0.16 | 0.00 | - | - | 2 | 132.03% |
| PANW240906P00240000 | 2024-08-22 10:10AM EDT | 240.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 188.23% |
| PANW240906P00245000 | 2024-08-29 12:43PM EDT | 245.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 180.22% |
| PANW240906P00250000 | 2024-08-30 2:45PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 14 | 38 | 101.56% |
| PANW240906P00255000 | 2024-08-30 2:54PM EDT | 255.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 117.58% |
| PANW240906P00260000 | 2024-08-30 2:54PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 7 | 39 | 84.38% |
| PANW240906P00265000 | 2024-08-29 3:25PM EDT | 265.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 100.20% |
| PANW240906P00270000 | 2024-08-20 9:57AM EDT | 270.00 | 0.01 | 0.00 | 2.94 | 0.00 | - | 5 | 32 | 146.83% |
| PANW240906P00275000 | 2024-08-29 2:12PM EDT | 275.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 27 | 83.20% |
| PANW240906P00280000 | 2024-08-30 3:36PM EDT | 280.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 4 | 94 | 92.19% |
| PANW240906P00285000 | 2024-08-26 10:00AM EDT | 285.00 | 0.22 | 0.02 | 0.21 | 0.00 | - | 1 | 18 | 81.05% |
| PANW240906P00290000 | 2024-08-29 2:28PM EDT | 290.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 11 | 49 | 75.39% |
| PANW240906P00295000 | 2024-08-30 2:34PM EDT | 295.00 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 36 | 175 | 65.23% |
| PANW240906P00300000 | 2024-08-30 3:19PM EDT | 300.00 | 0.08 | 0.00 | 0.12 | -0.04 | -33.33% | 85 | 174 | 60.55% |
| PANW240906P00305000 | 2024-08-29 10:32AM EDT | 305.00 | 0.13 | 0.02 | 0.99 | 0.00 | - | 2 | 50 | 76.47% |
| PANW240906P00310000 | 2024-08-30 9:46AM EDT | 310.00 | 0.12 | 0.01 | 0.28 | -0.15 | -55.56% | 5 | 71 | 57.42% |
| PANW240906P00312500 | 2024-08-29 12:11PM EDT | 312.50 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 54.88% |
| PANW240906P00315000 | 2024-08-30 1:15PM EDT | 315.00 | 0.11 | 0.02 | 0.15 | -0.01 | -8.33% | 2 | 138 | 52.54% |
| PANW240906P00317500 | 2024-08-29 11:02AM EDT | 317.50 | 0.14 | 0.04 | 0.29 | 0.00 | - | 2 | 15 | 50.73% |
| PANW240906P00320000 | 2024-08-30 11:31AM EDT | 320.00 | 0.14 | 0.10 | 0.26 | -0.03 | -17.65% | 30 | 344 | 51.86% |
| PANW240906P00322500 | 2024-08-30 10:28AM EDT | 322.50 | 0.15 | 0.06 | 0.33 | -0.14 | -48.28% | 1 | 4 | 51.27% |
| PANW240906P00325000 | 2024-08-30 3:32PM EDT | 325.00 | 0.15 | 0.07 | 0.16 | -0.05 | -25.00% | 19 | 215 | 42.82% |
| PANW240906P00327500 | 2024-08-30 3:45PM EDT | 327.50 | 0.17 | 0.08 | 0.20 | -0.09 | -34.62% | 58 | 260 | 41.80% |
| PANW240906P00330000 | 2024-08-30 1:54PM EDT | 330.00 | 0.24 | 0.15 | 0.27 | -0.11 | -31.43% | 50 | 137 | 41.26% |
| PANW240906P00332500 | 2024-08-30 3:53PM EDT | 332.50 | 0.26 | 0.15 | 0.28 | -0.04 | -13.33% | 83 | 123 | 38.77% |
| PANW240906P00335000 | 2024-08-30 3:52PM EDT | 335.00 | 0.28 | 0.18 | 0.37 | -0.36 | -56.25% | 110 | 158 | 38.09% |
| PANW240906P00337500 | 2024-08-30 2:39PM EDT | 337.50 | 0.37 | 0.16 | 0.56 | -0.31 | -45.59% | 65 | 371 | 38.60% |
| PANW240906P00340000 | 2024-08-30 3:59PM EDT | 340.00 | 0.40 | 0.22 | 0.51 | -0.47 | -54.02% | 218 | 349 | 34.72% |
| PANW240906P00342500 | 2024-08-30 3:35PM EDT | 342.50 | 0.61 | 0.41 | 0.57 | -0.71 | -53.79% | 11 | 198 | 32.54% |
| PANW240906P00345000 | 2024-08-30 3:46PM EDT | 345.00 | 0.84 | 0.66 | 0.88 | -0.82 | -49.40% | 187 | 152 | 33.13% |
| PANW240906P00347500 | 2024-08-30 3:50PM EDT | 347.50 | 0.96 | 0.78 | 0.97 | -1.13 | -54.07% | 109 | 180 | 30.60% |
| PANW240906P00350000 | 2024-08-30 3:53PM EDT | 350.00 | 1.18 | 1.05 | 1.31 | -1.61 | -57.71% | 177 | 236 | 30.03% |
| PANW240906P00352500 | 2024-08-30 3:59PM EDT | 352.50 | 1.60 | 1.30 | 1.99 | -2.02 | -55.80% | 107 | 113 | 31.18% |
| PANW240906P00355000 | 2024-08-30 3:58PM EDT | 355.00 | 2.19 | 2.00 | 2.49 | -2.34 | -51.66% | 177 | 134 | 30.03% |
| PANW240906P00360000 | 2024-08-30 3:56PM EDT | 360.00 | 3.70 | 3.60 | 3.95 | -2.96 | -44.44% | 105 | 134 | 28.13% |
| PANW240906P00365000 | 2024-08-30 2:59PM EDT | 365.00 | 6.92 | 5.95 | 6.35 | -2.08 | -23.11% | 54 | 194 | 27.56% |
| PANW240906P00370000 | 2024-08-30 3:52PM EDT | 370.00 | 10.50 | 8.55 | 10.40 | -0.90 | -7.89% | 42 | 61 | 32.45% |
| PANW240906P00375000 | 2024-08-29 2:55PM EDT | 375.00 | 16.85 | 12.85 | 14.05 | 0.00 | - | 1 | 41 | 31.91% |
| PANW240906P00380000 | 2024-08-30 1:57PM EDT | 380.00 | 20.83 | 15.80 | 19.25 | -9.48 | -31.28% | 1 | 37 | 40.67% |
| PANW240906P00390000 | 2024-08-29 10:52AM EDT | 390.00 | 24.95 | 24.75 | 31.45 | 0.00 | - | 1 | 2 | 71.24% |
© 2024 Yahoo. All rights reserved.