Australia markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
320.33+9.29 (+2.99%)
At close: 04:00PM EDT
320.80 +0.47 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240628C001600002024-05-28 11:20AM EDT160.00150.25156.00164.650.00-11364.36%
PANW240628C002000002024-05-31 11:19AM EDT200.0088.81116.05124.700.00-31125.39%
PANW240628C002300002024-06-04 10:25AM EDT230.0065.1786.1094.750.00-1198.83%
PANW240628C002350002024-05-17 11:28AM EDT235.0084.3278.8586.750.00-22144.14%
PANW240628C002400002024-05-17 9:30AM EDT240.0079.3273.8581.350.00-36126.90%
PANW240628C002450002024-05-21 12:56PM EDT245.0072.0062.7570.450.00-800.00%
PANW240628C002500002024-06-20 2:54PM EDT250.0067.7266.1574.80+6.82+11.20%11280.57%
PANW240628C002550002024-06-06 3:58PM EDT255.0042.5561.1569.800.00-1274.80%
PANW240628C002600002024-06-21 2:29PM EDT260.0057.7156.3064.80+16.12+38.76%2273.63%
PANW240628C002650002024-05-20 3:51PM EDT265.0060.5048.8556.750.00-1197.39%
PANW240628C002700002024-06-21 1:45PM EDT270.0048.5246.2554.85+6.10+14.38%2662.01%
PANW240628C002750002024-06-11 3:26PM EDT275.0039.5041.2549.850.00-5756.25%
PANW240628C002800002024-06-12 11:23AM EDT280.0037.5036.2544.900.00-11351.51%
PANW240628C002850002024-06-18 1:00PM EDT285.0034.0031.2539.900.00-12599.34%
PANW240628C002900002024-06-21 3:58PM EDT290.0030.2326.3034.95+2.84+10.37%118890.36%
PANW240628C002925002024-06-14 3:11PM EDT292.5025.3624.1032.500.00--186.00%
PANW240628C002950002024-06-21 3:58PM EDT295.0026.1521.6530.05+1.02+4.06%213081.59%
PANW240628C003000002024-06-21 3:43PM EDT300.0021.5018.3025.25+8.50+65.38%2817973.30%
PANW240628C003025002024-06-21 12:21PM EDT302.5017.7014.5022.90+7.50+73.53%33669.35%
PANW240628C003050002024-06-21 3:17PM EDT305.0014.4315.9520.55+5.56+62.68%4516565.25%
PANW240628C003075002024-06-21 3:41PM EDT307.5013.6513.6018.40+5.60+69.57%72862.26%
PANW240628C003100002024-06-21 3:56PM EDT310.0013.4111.8513.65+7.01+109.53%17036842.29%
PANW240628C003125002024-06-21 3:58PM EDT312.5010.159.9510.55+4.90+93.33%23731033.26%
PANW240628C003150002024-06-21 3:58PM EDT315.008.406.808.75+4.44+112.12%48560632.43%
PANW240628C003175002024-06-21 3:59PM EDT317.506.856.707.00+3.70+117.46%42937631.04%
PANW240628C003200002024-06-21 3:59PM EDT320.005.455.355.80+3.07+128.99%1,71545931.85%
PANW240628C003225002024-06-21 3:59PM EDT322.504.304.204.45+2.38+123.96%38018330.79%
PANW240628C003250002024-06-21 3:59PM EDT325.003.353.203.50+1.92+134.27%1,16068130.98%
PANW240628C003300002024-06-21 3:59PM EDT330.002.001.832.10+1.16+138.10%1,27148631.57%
PANW240628C003350002024-06-21 3:59PM EDT335.001.181.031.25+0.73+162.22%39316332.59%
PANW240628C003400002024-06-21 3:59PM EDT340.000.700.500.70+0.40+133.33%51538033.25%
PANW240628C003450002024-06-21 3:57PM EDT345.000.400.370.45+0.10+33.33%11716135.16%
PANW240628C003500002024-06-21 3:53PM EDT350.000.260.180.38+0.07+36.84%61122738.97%
PANW240628C003550002024-06-21 3:57PM EDT355.000.320.140.35+0.11+52.38%4220443.12%
PANW240628C003600002024-06-21 3:55PM EDT360.000.270.070.47+0.04+17.39%616950.54%
PANW240628C003650002024-06-21 3:56PM EDT365.000.140.030.26-0.26-65.00%38949.61%
PANW240628C003700002024-06-21 3:55PM EDT370.000.160.010.45-0.47-74.60%20852.78%
PANW240628C003750002024-06-21 3:57PM EDT375.000.150.030.46-0.01-6.25%204957.42%
PANW240628C003800002024-06-17 11:30AM EDT380.000.170.000.450.00-13860.55%
PANW240628C003850002024-06-17 10:07AM EDT385.000.250.000.680.00-101468.75%
PANW240628C003900002024-06-21 11:03AM EDT390.000.050.002.58-2.70-98.18%111193.65%
PANW240628C003950002024-05-30 3:28PM EDT395.000.560.000.260.00-1266.60%
PANW240628C004000002024-06-21 11:38AM EDT400.000.030.000.27-0.13-81.25%508070.31%
PANW240628C004100002024-06-17 2:58PM EDT410.000.100.000.550.00-171884.86%
PANW240628C004150002024-06-21 3:03PM EDT415.000.020.000.10-0.07-77.78%623271.48%
PANW240628C004200002024-05-20 3:54PM EDT420.001.910.000.940.00-3199.51%
PANW240628C004300002024-05-31 12:59PM EDT430.000.090.001.840.00-23119.48%
PANW240628C004400002024-05-20 9:30AM EDT440.000.900.002.120.00-312130.13%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240628P001700002024-05-21 9:30AM EDT170.001.440.000.940.00-55219.14%
PANW240628P002200002024-06-21 3:03PM EDT220.000.010.000.93-0.23-95.83%61137.79%
PANW240628P002250002024-06-21 1:18PM EDT225.000.010.004.80-0.40-97.56%35180.93%
PANW240628P002300002024-06-10 9:31AM EDT230.000.130.010.150.00-122796.88%
PANW240628P002350002024-05-10 12:25PM EDT235.002.020.010.270.00--497.66%
PANW240628P002400002024-06-18 1:47PM EDT240.000.050.000.130.00-31783.59%
PANW240628P002450002024-06-17 9:47AM EDT245.000.020.000.130.00-1006378.13%
PANW240628P002500002024-06-21 11:59AM EDT250.000.040.014.10-0.09-69.23%3150131.57%
PANW240628P002550002024-06-21 3:37PM EDT255.000.050.000.09-0.10-66.67%204964.84%
PANW240628P002600002024-06-21 1:25PM EDT260.000.080.020.17-0.09-52.94%341265.43%
PANW240628P002650002024-06-20 2:30PM EDT265.000.100.021.480.00-24884.42%
PANW240628P002700002024-06-21 3:42PM EDT270.000.080.050.10-0.12-60.00%109553.22%
PANW240628P002750002024-06-21 3:45PM EDT275.000.070.030.30-0.16-69.57%10117653.81%
PANW240628P002775002024-06-21 2:55PM EDT277.500.100.020.14-0.10-50.00%11849.81%
PANW240628P002800002024-06-21 3:52PM EDT280.000.130.050.40-0.18-58.06%451,29550.78%
PANW240628P002825002024-06-21 3:55PM EDT282.500.120.050.47-0.21-63.64%789554.93%
PANW240628P002850002024-06-21 3:21PM EDT285.000.150.060.49-0.22-59.46%1937452.25%
PANW240628P002875002024-06-21 1:41PM EDT287.500.210.130.49-0.32-60.38%254349.07%
PANW240628P002900002024-06-21 3:53PM EDT290.000.180.090.51-0.45-71.43%6119546.34%
PANW240628P002925002024-06-21 3:50PM EDT292.500.350.110.59-0.43-55.13%6423444.58%
PANW240628P002950002024-06-21 3:51PM EDT295.000.290.200.33-0.83-74.11%32726736.35%
PANW240628P002975002024-06-21 3:46PM EDT297.500.340.230.39-1.03-75.18%1256834.55%
PANW240628P003000002024-06-21 3:49PM EDT300.000.410.340.46-1.40-77.35%15736832.67%
PANW240628P003025002024-06-21 3:54PM EDT302.500.520.530.65-1.92-78.69%2226332.15%
PANW240628P003050002024-06-21 3:56PM EDT305.000.800.760.94-2.20-73.33%61015832.03%
PANW240628P003075002024-06-21 3:50PM EDT307.501.171.061.19-3.08-72.47%1298530.65%
PANW240628P003100002024-06-21 3:58PM EDT310.001.551.481.65-3.25-67.71%29933530.36%
PANW240628P003125002024-06-21 3:59PM EDT312.502.112.102.23-4.49-68.03%1677529.98%
PANW240628P003150002024-06-21 3:56PM EDT315.002.732.752.90-4.54-62.45%24314829.24%
PANW240628P003175002024-06-21 3:57PM EDT317.503.903.653.90-5.15-56.91%5558329.48%
PANW240628P003200002024-06-21 3:53PM EDT320.004.574.755.05-7.43-61.92%1126029.48%
PANW240628P003225002024-06-21 3:58PM EDT322.506.306.106.50-3.40-35.05%42730.10%
PANW240628P003250002024-06-21 3:57PM EDT325.007.597.259.50-7.51-49.74%342038.81%
PANW240628P003300002024-06-21 2:55PM EDT330.0012.6311.2012.65-1.17-8.48%282637.53%
PANW240628P003350002024-06-21 12:28PM EDT335.0018.5014.1017.45-3.95-17.59%20044.68%
PANW240628P003400002024-06-13 11:45AM EDT340.0021.3715.9521.600.00-121245.61%
PANW240628P003450002024-06-20 10:41AM EDT345.0030.7021.0029.150.00-1072.66%
PANW240628P003500002024-06-21 3:41PM EDT350.0030.1325.7034.20+0.13+0.43%4080.54%
PANW240628P003600002024-05-17 3:25PM EDT360.0048.6539.1046.750.00-1083.91%
PANW240628P003650002024-05-17 3:25PM EDT365.0052.8043.8551.950.00-1089.94%
PANW240628P003700002024-05-31 3:43PM EDT370.0080.4245.5554.150.00-1150.83%
PANW240628P003750002024-05-31 3:43PM EDT375.0085.4450.5059.150.00-1053.61%
PANW240628P003800002024-05-17 3:25PM EDT380.0065.9058.9066.850.00-10107.19%