Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241011C00210000 | 2024-09-06 3:13PM EDT | 210.00 | 127.00 | 128.90 | 135.00 | 0.00 | - | 2 | 1 | 237.45% |
| PANW241011C00235000 | 2024-09-09 3:39PM EDT | 235.00 | 108.79 | 104.20 | 109.30 | 0.00 | - | - | 2 | 178.44% |
| PANW241011C00250000 | 2024-09-16 3:16PM EDT | 250.00 | 96.26 | 90.70 | 94.75 | 0.00 | - | - | 1 | 112.31% |
| PANW241011C00300000 | 2024-10-04 1:48PM EDT | 300.00 | 41.82 | 41.80 | 44.05 | +4.87 | +13.18% | 14 | 20 | 58.57% |
| PANW241011C00305000 | 2024-09-26 9:34AM EDT | 305.00 | 33.81 | 36.60 | 38.70 | 0.00 | - | - | 2 | 64.60% |
| PANW241011C00310000 | 2024-10-03 10:56AM EDT | 310.00 | 25.60 | 31.65 | 33.80 | 0.00 | - | 3 | 40 | 58.91% |
| PANW241011C00315000 | 2024-10-03 10:22AM EDT | 315.00 | 26.12 | 27.30 | 29.30 | +6.00 | +29.82% | 4 | 35 | 56.98% |
| PANW241011C00320000 | 2024-10-04 12:53PM EDT | 320.00 | 22.00 | 22.85 | 24.65 | +4.96 | +29.11% | 80 | 58 | 52.49% |
| PANW241011C00325000 | 2024-10-04 3:21PM EDT | 325.00 | 17.93 | 18.20 | 19.10 | +4.74 | +35.94% | 30 | 63 | 40.13% |
| PANW241011C00327500 | 2024-10-03 10:07AM EDT | 327.50 | 11.50 | 16.00 | 16.90 | 0.00 | - | 10 | 27 | 38.60% |
| PANW241011C00330000 | 2024-10-04 3:49PM EDT | 330.00 | 14.25 | 13.10 | 14.90 | +4.36 | +44.08% | 69 | 94 | 38.05% |
| PANW241011C00332500 | 2024-10-04 3:54PM EDT | 332.50 | 12.20 | 10.55 | 12.70 | +4.60 | +60.53% | 26 | 58 | 35.61% |
| PANW241011C00335000 | 2024-10-04 3:53PM EDT | 335.00 | 10.05 | 8.65 | 10.70 | +3.33 | +49.55% | 42 | 571 | 33.96% |
| PANW241011C00337500 | 2024-10-04 3:50PM EDT | 337.50 | 8.24 | 7.55 | 9.15 | +2.99 | +56.95% | 33 | 110 | 34.24% |
| PANW241011C00340000 | 2024-10-04 3:59PM EDT | 340.00 | 7.07 | 6.95 | 7.25 | +2.34 | +49.47% | 313 | 1,145 | 31.81% |
| PANW241011C00342500 | 2024-10-04 3:59PM EDT | 342.50 | 5.71 | 5.65 | 6.05 | +1.99 | +53.49% | 161 | 104 | 32.35% |
| PANW241011C00345000 | 2024-10-04 3:59PM EDT | 345.00 | 4.48 | 4.35 | 4.65 | +1.87 | +71.65% | 442 | 252 | 30.95% |
| PANW241011C00347500 | 2024-10-04 3:53PM EDT | 347.50 | 3.50 | 3.40 | 3.60 | +1.50 | +75.00% | 295 | 1,167 | 30.50% |
| PANW241011C00350000 | 2024-10-04 3:59PM EDT | 350.00 | 2.66 | 2.60 | 2.64 | +0.89 | +50.28% | 3,986 | 401 | 29.59% |
| PANW241011C00352500 | 2024-10-04 3:59PM EDT | 352.50 | 1.98 | 1.89 | 2.07 | +0.64 | +47.76% | 130 | 66 | 30.12% |
| PANW241011C00355000 | 2024-10-04 3:59PM EDT | 355.00 | 1.45 | 1.25 | 1.45 | +0.43 | +42.16% | 344 | 158 | 29.40% |
| PANW241011C00357500 | 2024-10-04 3:46PM EDT | 357.50 | 1.03 | 0.93 | 1.09 | +0.33 | +47.14% | 24 | 35 | 29.75% |
| PANW241011C00360000 | 2024-10-04 3:59PM EDT | 360.00 | 0.78 | 0.72 | 0.78 | +0.19 | +32.20% | 352 | 275 | 29.76% |
| PANW241011C00365000 | 2024-10-04 3:59PM EDT | 365.00 | 0.39 | 0.37 | 0.41 | +0.04 | +11.43% | 105 | 210 | 30.32% |
| PANW241011C00370000 | 2024-10-04 3:59PM EDT | 370.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 15 | 149 | 31.45% |
| PANW241011C00375000 | 2024-10-04 3:49PM EDT | 375.00 | 0.12 | 0.07 | 0.20 | 0.00 | - | 3 | 62 | 34.91% |
| PANW241011C00380000 | 2024-10-04 3:25PM EDT | 380.00 | 0.06 | 0.03 | 0.14 | -0.08 | -57.14% | 23 | 106 | 36.91% |
| PANW241011C00385000 | 2024-10-04 2:35PM EDT | 385.00 | 0.09 | 0.02 | 0.40 | -0.02 | -18.18% | 11 | 17 | 48.58% |
| PANW241011C00390000 | 2024-10-04 3:34PM EDT | 390.00 | 0.04 | 0.01 | 0.25 | -0.27 | -87.10% | 15 | 18 | 48.68% |
| PANW241011C00395000 | 2024-09-30 2:07PM EDT | 395.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 6 | 11 | 42.19% |
| PANW241011C00400000 | 2024-10-04 9:30AM EDT | 400.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 1 | 8 | 45.31% |
| PANW241011C00405000 | 2024-09-30 3:03PM EDT | 405.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 2 | 35 | 66.99% |
| PANW241011C00410000 | 2024-09-25 1:16PM EDT | 410.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 70.80% |
| PANW241011C00415000 | 2024-09-03 1:11PM EDT | 415.00 | 1.24 | 0.00 | 1.87 | 0.00 | - | - | 1 | 84.74% |
| PANW241011C00440000 | 2024-09-24 2:02PM EDT | 440.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | - | 13 | 92.48% |
| PANW241011C00490000 | 2024-09-24 2:10PM EDT | 490.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 135 | 110.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241011P00190000 | 2024-09-30 3:50PM EDT | 190.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 1 | 0 | 203.13% |
| PANW241011P00250000 | 2024-10-02 11:14AM EDT | 250.00 | 0.18 | 0.00 | 0.94 | 0.00 | - | 1 | 22 | 116.99% |
| PANW241011P00255000 | 2024-09-26 12:23PM EDT | 255.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 10 | 110.64% |
| PANW241011P00260000 | 2024-10-01 12:27PM EDT | 260.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 93.65% |
| PANW241011P00265000 | 2024-09-30 10:28AM EDT | 265.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 98.34% |
| PANW241011P00280000 | 2024-10-04 2:17PM EDT | 280.00 | 0.03 | 0.00 | 1.24 | -0.72 | -96.00% | 20 | 15 | 84.18% |
| PANW241011P00285000 | 2024-10-04 2:22PM EDT | 285.00 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 7 | 53 | 52.15% |
| PANW241011P00290000 | 2024-10-04 2:24PM EDT | 290.00 | 0.07 | 0.03 | 0.26 | -0.11 | -61.11% | 1 | 116 | 56.25% |
| PANW241011P00295000 | 2024-10-04 3:24PM EDT | 295.00 | 0.09 | 0.05 | 0.13 | -0.68 | -88.31% | 13 | 105 | 50.39% |
| PANW241011P00300000 | 2024-10-04 3:37PM EDT | 300.00 | 0.14 | 0.05 | 0.12 | -0.21 | -60.00% | 62 | 149 | 44.92% |
| PANW241011P00305000 | 2024-10-04 3:45PM EDT | 305.00 | 0.15 | 0.13 | 0.24 | -0.32 | -68.09% | 40 | 152 | 44.68% |
| PANW241011P00310000 | 2024-10-04 3:55PM EDT | 310.00 | 0.26 | 0.19 | 0.33 | -0.41 | -61.19% | 46 | 260 | 41.75% |
| PANW241011P00315000 | 2024-10-04 2:35PM EDT | 315.00 | 0.48 | 0.32 | 0.42 | -0.61 | -55.96% | 50 | 262 | 38.04% |
| PANW241011P00320000 | 2024-10-04 3:51PM EDT | 320.00 | 0.63 | 0.48 | 0.64 | -0.98 | -60.87% | 170 | 177 | 35.62% |
| PANW241011P00325000 | 2024-10-04 3:53PM EDT | 325.00 | 1.00 | 0.90 | 1.08 | -1.48 | -59.68% | 84 | 211 | 34.13% |
| PANW241011P00327500 | 2024-10-04 3:42PM EDT | 327.50 | 1.25 | 1.16 | 1.29 | -2.03 | -61.89% | 83 | 102 | 32.51% |
| PANW241011P00330000 | 2024-10-04 3:51PM EDT | 330.00 | 1.76 | 1.52 | 1.67 | -2.54 | -59.07% | 619 | 227 | 31.79% |
| PANW241011P00332500 | 2024-10-04 3:45PM EDT | 332.50 | 2.11 | 2.00 | 2.20 | -2.89 | -57.80% | 170 | 284 | 31.42% |
| PANW241011P00335000 | 2024-10-04 3:52PM EDT | 335.00 | 2.90 | 2.63 | 2.96 | -2.90 | -50.00% | 198 | 400 | 31.68% |
| PANW241011P00337500 | 2024-10-04 3:53PM EDT | 337.50 | 3.80 | 3.25 | 3.75 | -3.24 | -46.02% | 92 | 47 | 31.21% |
| PANW241011P00340000 | 2024-10-04 3:59PM EDT | 340.00 | 4.45 | 4.30 | 4.55 | -4.39 | -49.66% | 185 | 124 | 29.99% |
| PANW241011P00342500 | 2024-10-04 3:53PM EDT | 342.50 | 6.00 | 3.95 | 5.70 | -6.40 | -51.61% | 67 | 26 | 29.76% |
| PANW241011P00345000 | 2024-10-04 3:38PM EDT | 345.00 | 6.90 | 6.60 | 7.75 | -5.53 | -44.49% | 51 | 25 | 33.41% |
| PANW241011P00347500 | 2024-10-04 2:13PM EDT | 347.50 | 9.73 | 8.05 | 9.85 | -0.52 | -5.07% | 1 | 10 | 36.64% |
| PANW241011P00350000 | 2024-10-03 1:54PM EDT | 350.00 | 15.87 | 9.45 | 11.10 | 0.00 | - | 10 | 94 | 34.45% |
| PANW241011P00352500 | 2024-10-04 9:49AM EDT | 352.50 | 14.30 | 10.50 | 12.80 | -4.83 | -25.25% | 1 | 23 | 33.94% |
| PANW241011P00355000 | 2024-10-02 10:35AM EDT | 355.00 | 19.45 | 11.20 | 15.10 | 0.00 | - | 2 | 11 | 36.61% |
| PANW241011P00357500 | 2024-09-25 9:50AM EDT | 357.50 | 19.00 | 15.45 | 16.35 | 0.00 | - | - | 4 | 30.81% |
| PANW241011P00360000 | 2024-10-04 10:49AM EDT | 360.00 | 23.02 | 17.60 | 18.80 | -1.23 | -5.07% | 5 | 83 | 33.55% |
| PANW241011P00365000 | 2024-10-04 1:15PM EDT | 365.00 | 23.58 | 22.15 | 23.30 | -8.84 | -27.27% | 1 | 25 | 33.94% |
| PANW241011P00370000 | 2024-09-27 10:57AM EDT | 370.00 | 32.60 | 26.65 | 28.75 | 0.00 | - | 1 | 0 | 44.78% |
| PANW241011P00380000 | 2024-09-23 10:46AM EDT | 380.00 | 37.80 | 36.40 | 38.80 | 0.00 | - | - | 0 | 56.06% |
| PANW241011P00385000 | 2024-09-23 10:46AM EDT | 385.00 | 42.65 | 41.55 | 43.70 | 0.00 | - | - | 0 | 59.81% |
| PANW241011P00400000 | 2024-09-09 12:30PM EDT | 400.00 | 56.90 | 56.15 | 59.05 | 0.00 | - | - | 0 | 78.98% |
| PANW241011P00410000 | 2024-09-03 12:50PM EDT | 410.00 | 51.45 | 72.30 | 75.80 | 0.00 | - | - | 0 | 136.43% |
© 2024 Yahoo. All rights reserved.