Australia markets closed

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
Strike:300.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240726C003000002024-07-18 12:35PM EDT2024-07-2631.1026.6535.50+4.81+18.30%13295.34%
PANW240802C003000002024-07-18 2:59PM EDT2024-08-0225.9327.6535.100.00-61062.40%
PANW240809C003000002024-07-17 9:37AM EDT2024-08-0935.9231.9036.300.00-31355.89%
PANW240816C003000002024-07-19 3:49PM EDT2024-08-1635.0134.3036.55+5.76+19.69%1967349.07%
PANW240823C003000002024-07-19 3:55PM EDT2024-08-2337.5134.8039.95+6.01+19.08%2454.74%
PANW240830C003000002024-07-19 10:28AM EDT2024-08-3036.9439.1040.70-3.99-9.75%3851.96%
PANW240920C003000002024-07-19 12:46PM EDT2024-09-2041.6042.3044.15+5.05+13.82%374549.90%
PANW241018C003000002024-07-19 3:21PM EDT2024-10-1845.7545.3046.80-1.25-2.66%71346.14%
PANW241115C003000002024-07-19 3:12PM EDT2024-11-1550.2148.6050.95+6.61+15.16%328046.63%
PANW241220C003000002024-07-18 2:18PM EDT2024-12-2048.8950.0555.500.00-542146.94%
PANW250117C003000002024-07-19 2:50PM EDT2025-01-1755.0556.0057.95+3.70+7.21%323,18446.10%
PANW250321C003000002024-07-18 3:12PM EDT2025-03-2161.3562.6064.65+6.75+12.36%260146.59%
PANW250620C003000002024-07-19 3:44PM EDT2025-06-2071.1070.5072.20+5.37+8.17%1326546.35%
PANW250919C003000002024-07-18 9:38AM EDT2025-09-1976.8177.5082.00+0.96+1.27%1132148.68%
PANW260116C003000002024-07-19 1:33PM EDT2026-01-1685.3084.9588.15+6.15+7.77%7575847.26%
PANW261218C003000002024-07-18 9:32AM EDT2026-12-18102.00103.40107.400.00-11047.70%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PANW240726P003000002024-07-19 3:58PM EDT2024-07-260.210.130.21-0.39-65.00%8336741.31%
PANW240802P003000002024-07-19 3:20PM EDT2024-08-020.830.751.12-1.30-61.03%1523240.33%
PANW240809P003000002024-07-18 3:26PM EDT2024-08-093.301.441.720.00-632436.76%
PANW240816P003000002024-07-19 3:57PM EDT2024-08-162.952.693.05-1.55-34.44%1901,18938.28%
PANW240823P003000002024-07-19 3:41PM EDT2024-08-235.703.805.85-0.86-13.11%55044.38%
PANW240830P003000002024-07-19 2:02PM EDT2024-08-307.506.707.35-0.60-7.41%62844.93%
PANW240920P003000002024-07-19 3:34PM EDT2024-09-208.457.809.05-2.02-19.29%472,49840.52%
PANW241018P003000002024-07-19 10:09AM EDT2024-10-1811.0010.3510.80-1.10-9.09%2315336.93%
PANW241115P003000002024-07-18 12:06PM EDT2024-11-1515.5013.9014.25-0.50-3.12%132737.74%
PANW241220P003000002024-07-19 1:57PM EDT2024-12-2017.0015.8016.80-0.60-3.41%1385736.61%
PANW250117P003000002024-07-19 12:24PM EDT2025-01-1718.0016.3018.05-1.26-6.54%22,40035.20%
PANW250321P003000002024-07-19 3:44PM EDT2025-03-2122.0021.6022.35-2.75-11.11%586034.84%
PANW250620P003000002024-07-19 2:44PM EDT2025-06-2027.8526.3027.80-0.52-1.83%822334.56%
PANW250919P003000002024-07-19 12:15PM EDT2025-09-1931.2030.6532.35+2.83+9.98%115134.18%
PANW260116P003000002024-07-19 2:58PM EDT2026-01-1636.5835.3536.70-3.47-8.66%20945033.21%
PANW261218P003000002024-07-11 11:31AM EDT2026-12-1845.0041.0047.300.00-11131.83%