Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:270.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241018C00270000 | 2024-09-24 9:32AM EDT | 2024-10-18 | 73.70 | 65.75 | 68.35 | 0.00 | - | 5 | 27 | 71.63% |
| PANW241101C00270000 | 2024-09-27 11:30AM EDT | 2024-11-01 | 68.58 | 66.50 | 69.10 | 0.00 | - | 1 | 1 | 57.93% |
| PANW241115C00270000 | 2024-10-01 11:21AM EDT | 2024-11-15 | 66.90 | 68.45 | 71.80 | +2.80 | +4.37% | 1 | 237 | 59.01% |
| PANW241220C00270000 | 2024-09-30 2:53PM EDT | 2024-12-20 | 76.45 | 72.10 | 73.10 | 0.00 | - | 2 | 220 | 51.26% |
| PANW250117C00270000 | 2024-10-01 3:59PM EDT | 2025-01-17 | 69.20 | 73.05 | 76.15 | 0.00 | - | 2 | 667 | 51.87% |
| PANW250321C00270000 | 2024-09-23 11:16AM EDT | 2025-03-21 | 88.50 | 79.55 | 81.20 | 0.00 | - | 2 | 116 | 49.16% |
| PANW250620C00270000 | 2024-09-30 3:34PM EDT | 2025-06-20 | 91.33 | 87.40 | 88.40 | 0.00 | - | 1 | 192 | 48.24% |
| PANW250815C00270000 | 2024-09-30 2:46PM EDT | 2025-08-15 | 94.20 | 89.40 | 93.35 | 0.00 | - | 2 | 2 | 48.92% |
| PANW250919C00270000 | 2024-10-01 3:47PM EDT | 2025-09-19 | 89.30 | 93.35 | 94.85 | 0.00 | - | 1 | 76 | 47.88% |
| PANW260116C00270000 | 2024-10-02 2:40PM EDT | 2026-01-16 | 98.70 | 100.90 | 104.00 | 0.00 | - | 1 | 229 | 48.98% |
| PANW261218C00270000 | 2024-09-27 3:56PM EDT | 2026-12-18 | 117.52 | 118.00 | 119.65 | 0.00 | - | 1 | 104 | 47.19% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241004P00270000 | 2024-09-30 10:26AM EDT | 2024-10-04 | 0.02 | 0.00 | 1.97 | 0.00 | - | 3 | 15 | 185.01% |
| PANW241018P00270000 | 2024-10-01 3:59PM EDT | 2024-10-18 | 0.29 | 0.06 | 0.34 | 0.00 | - | 114 | 249 | 53.66% |
| PANW241025P00270000 | 2024-10-01 1:02PM EDT | 2024-10-25 | 0.53 | 0.11 | 2.84 | 0.00 | - | 4 | 7 | 59.70% |
| PANW241101P00270000 | 2024-09-18 3:05PM EDT | 2024-11-01 | 1.19 | 0.17 | 1.90 | 0.00 | - | - | 2 | 55.60% |
| PANW241115P00270000 | 2024-10-03 1:53PM EDT | 2024-11-15 | 1.54 | 1.34 | 1.57 | -0.08 | -4.94% | 27 | 1,117 | 43.81% |
| PANW241220P00270000 | 2024-10-02 2:13PM EDT | 2024-12-20 | 4.45 | 4.15 | 4.30 | 0.00 | - | 1 | 1,011 | 43.24% |
| PANW250117P00270000 | 2024-10-03 12:40PM EDT | 2025-01-17 | 5.13 | 5.10 | 5.20 | -0.37 | -6.73% | 1 | 939 | 39.56% |
| PANW250321P00270000 | 2024-09-26 10:07AM EDT | 2025-03-21 | 8.37 | 8.75 | 8.95 | 0.00 | - | 1 | 547 | 38.40% |
| PANW250620P00270000 | 2024-09-26 2:55PM EDT | 2025-06-20 | 13.30 | 13.45 | 13.75 | 0.00 | - | 19 | 615 | 37.35% |
| PANW250815P00270000 | 2024-09-24 10:12AM EDT | 2025-08-15 | 14.33 | 14.85 | 15.50 | 0.00 | - | 1 | 44 | 35.87% |
| PANW250919P00270000 | 2024-10-03 12:13PM EDT | 2025-09-19 | 17.35 | 17.25 | 17.55 | -0.90 | -4.93% | 111 | 673 | 36.20% |
| PANW260116P00270000 | 2024-09-30 11:12AM EDT | 2026-01-16 | 21.25 | 21.80 | 22.20 | 0.00 | - | 25 | 614 | 35.39% |
| PANW261218P00270000 | 2024-08-22 11:42AM EDT | 2026-12-18 | 28.75 | 29.50 | 33.40 | 0.00 | - | 1 | 27 | 34.27% |
| PANW270115P00270000 | 2024-09-18 10:05AM EDT | 2027-01-15 | 33.55 | 32.20 | 33.20 | 0.00 | - | - | 2 | 33.57% |
© 2024 Yahoo. All rights reserved.