Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 230.00 | 61.21 | 64.00 | 68.85 | 0.00 | - | 1 | 3 | 103.71% |
| PANW240510C00240000 | 2024-05-03 3:48PM EDT | 240.00 | 56.25 | 54.60 | 58.10 | +9.25 | +19.68% | 10 | 8 | 83.01% |
| PANW240510C00245000 | 2024-04-16 12:00PM EDT | 245.00 | 30.21 | 47.75 | 55.15 | 0.00 | - | 7 | 13 | 82.42% |
| PANW240510C00250000 | 2024-05-03 12:16PM EDT | 250.00 | 43.62 | 44.00 | 49.75 | +3.10 | +7.65% | 4 | 7 | 90.43% |
| PANW240510C00252500 | 2024-05-03 3:49PM EDT | 252.50 | 43.72 | 41.90 | 47.20 | +43.72 | - | 10 | 0 | 90.63% |
| PANW240510C00255000 | 2024-05-01 1:05PM EDT | 255.00 | 34.51 | 39.95 | 43.45 | 0.00 | - | 1 | 23 | 76.81% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 37.10 | 41.15 | 0.00 | - | - | 1 | 70.36% |
| PANW240510C00260000 | 2024-05-03 10:33AM EDT | 260.00 | 32.00 | 34.35 | 40.00 | +1.28 | +4.17% | 2 | 17 | 79.93% |
| PANW240510C00265000 | 2024-04-30 10:02AM EDT | 265.00 | 28.48 | 29.95 | 34.00 | 0.00 | - | 1 | 14 | 66.89% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 28.05 | 32.25 | 0.00 | - | 2 | 4 | 74.12% |
| PANW240510C00270000 | 2024-05-03 2:03PM EDT | 270.00 | 27.06 | 25.65 | 28.40 | +3.06 | +12.75% | 3 | 77 | 59.03% |
| PANW240510C00272500 | 2024-05-03 9:54AM EDT | 272.50 | 22.68 | 23.60 | 25.25 | +0.95 | +4.37% | 3 | 9 | 52.73% |
| PANW240510C00275000 | 2024-05-01 2:51PM EDT | 275.00 | 19.70 | 19.80 | 23.00 | 0.00 | - | 4 | 172 | 63.77% |
| PANW240510C00277500 | 2024-05-03 3:56PM EDT | 277.50 | 19.45 | 18.00 | 23.45 | +3.20 | +19.69% | 1 | 23 | 61.13% |
| PANW240510C00280000 | 2024-05-03 3:58PM EDT | 280.00 | 17.51 | 17.05 | 18.00 | -0.99 | -5.35% | 44 | 195 | 53.22% |
| PANW240510C00282500 | 2024-05-03 3:40PM EDT | 282.50 | 15.96 | 13.05 | 16.00 | +0.24 | +1.53% | 9 | 97 | 52.93% |
| PANW240510C00285000 | 2024-05-03 3:39PM EDT | 285.00 | 14.02 | 11.65 | 14.45 | -0.27 | -1.89% | 104 | 353 | 55.73% |
| PANW240510C00287500 | 2024-05-03 3:53PM EDT | 287.50 | 11.87 | 11.05 | 12.75 | -0.68 | -5.42% | 94 | 110 | 55.90% |
| PANW240510C00290000 | 2024-05-03 3:55PM EDT | 290.00 | 9.95 | 9.65 | 11.55 | -1.35 | -11.95% | 158 | 1,303 | 51.64% |
| PANW240510C00292500 | 2024-05-03 3:59PM EDT | 292.50 | 8.33 | 8.15 | 8.40 | -1.52 | -15.43% | 361 | 209 | 46.39% |
| PANW240510C00295000 | 2024-05-03 3:59PM EDT | 295.00 | 6.97 | 6.65 | 7.05 | -1.66 | -19.24% | 579 | 863 | 46.57% |
| PANW240510C00297500 | 2024-05-03 3:59PM EDT | 297.50 | 5.45 | 5.55 | 6.50 | -1.80 | -24.83% | 875 | 191 | 51.42% |
| PANW240510C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 4.55 | 4.45 | 4.65 | -1.55 | -25.41% | 1,424 | 1,134 | 45.74% |
| PANW240510C00302500 | 2024-05-03 3:52PM EDT | 302.50 | 3.75 | 3.50 | 3.95 | -1.36 | -26.61% | 497 | 243 | 47.41% |
| PANW240510C00305000 | 2024-05-03 3:58PM EDT | 305.00 | 2.85 | 2.76 | 2.99 | -1.64 | -36.53% | 716 | 459 | 46.00% |
| PANW240510C00307500 | 2024-05-03 3:59PM EDT | 307.50 | 2.27 | 1.70 | 2.35 | +2.27 | - | 405 | 301 | 46.07% |
| PANW240510C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 1.75 | 1.67 | 1.85 | -1.50 | -46.15% | 1,164 | 446 | 46.41% |
| PANW240510C00312500 | 2024-05-03 3:52PM EDT | 312.50 | 1.37 | 1.29 | 1.48 | +1.37 | - | 312 | 23 | 47.14% |
| PANW240510C00315000 | 2024-05-03 3:55PM EDT | 315.00 | 1.07 | 0.99 | 1.16 | -1.13 | -51.36% | 463 | 638 | 47.63% |
| PANW240510C00317500 | 2024-05-03 3:54PM EDT | 317.50 | 0.95 | 0.81 | 1.23 | +0.95 | - | 51 | 89 | 52.64% |
| PANW240510C00320000 | 2024-05-03 3:57PM EDT | 320.00 | 0.67 | 0.65 | 1.06 | -0.82 | -55.03% | 257 | 324 | 51.12% |
| PANW240510C00322500 | 2024-05-03 3:30PM EDT | 322.50 | 0.60 | 0.22 | 0.86 | +0.60 | - | 29 | 56 | 54.91% |
| PANW240510C00325000 | 2024-05-03 3:56PM EDT | 325.00 | 0.44 | 0.42 | 1.08 | -0.66 | -60.00% | 194 | 244 | 56.54% |
| PANW240510C00327500 | 2024-05-03 3:57PM EDT | 327.50 | 0.38 | 0.34 | 0.71 | +0.38 | - | 146 | 23 | 55.32% |
| PANW240510C00330000 | 2024-05-03 2:13PM EDT | 330.00 | 0.23 | 0.27 | 0.50 | -0.49 | -68.06% | 137 | 444 | 54.93% |
| PANW240510C00332500 | 2024-05-03 3:21PM EDT | 332.50 | 0.22 | 0.14 | 0.51 | +0.22 | - | 1 | 5 | 56.10% |
| PANW240510C00335000 | 2024-05-03 3:51PM EDT | 335.00 | 0.25 | 0.12 | 0.39 | -0.30 | -54.55% | 3 | 265 | 56.54% |
| PANW240510C00337500 | 2024-05-02 2:48PM EDT | 337.50 | 0.46 | 0.08 | 0.42 | +0.46 | - | - | 14 | 59.08% |
| PANW240510C00340000 | 2024-05-03 3:35PM EDT | 340.00 | 0.21 | 0.11 | 0.25 | -0.14 | -40.00% | 42 | 65 | 58.59% |
| PANW240510C00342500 | 2024-05-03 10:04AM EDT | 342.50 | 0.17 | 0.10 | 0.47 | +0.17 | - | 1 | 4 | 65.92% |
| PANW240510C00345000 | 2024-05-01 3:42PM EDT | 345.00 | 0.22 | 0.05 | 0.57 | 0.00 | - | 1 | 37 | 69.63% |
| PANW240510C00350000 | 2024-05-03 1:43PM EDT | 350.00 | 0.25 | 0.04 | 0.20 | -0.26 | -50.98% | 7 | 328 | 64.84% |
| PANW240510C00355000 | 2024-05-02 2:47PM EDT | 355.00 | 0.15 | 0.02 | 0.33 | 0.00 | - | 111 | 111 | 73.34% |
| PANW240510C00360000 | 2024-05-02 2:47PM EDT | 360.00 | 0.12 | 0.02 | 0.33 | 0.00 | - | 51 | 50 | 78.03% |
| PANW240510C00365000 | 2024-05-03 10:21AM EDT | 365.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 8 | 61 | 72.07% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.01 | 0.99 | 0.00 | - | 1 | 11 | 102.73% |
| PANW240510C00372500 | 2024-05-02 2:48PM EDT | 372.50 | 0.09 | 0.01 | 0.99 | +0.09 | - | - | 29 | 105.23% |
| PANW240510C00375000 | 2024-05-02 2:49PM EDT | 375.00 | 0.09 | 0.01 | 0.98 | 0.00 | - | 195 | 195 | 107.52% |
| PANW240510C00377500 | 2024-05-03 10:08AM EDT | 377.50 | 0.05 | 0.00 | 0.48 | +0.05 | - | 1 | 0 | 98.14% |
| PANW240510C00380000 | 2024-05-03 9:59AM EDT | 380.00 | 0.06 | 0.00 | 0.38 | +0.06 | - | 1 | 5 | 97.07% |
| PANW240510C00382500 | 2024-05-02 1:52PM EDT | 382.50 | 0.07 | 0.00 | 0.38 | +0.07 | - | - | 10 | 99.22% |
| PANW240510C00385000 | 2024-05-02 12:45PM EDT | 385.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 106 | 86.33% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| PANW240510C00400000 | 2024-05-03 1:51PM EDT | 400.00 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 20 | 308 | 92.19% |
| PANW240510C00405000 | 2024-04-30 9:32AM EDT | 405.00 | 0.08 | 0.01 | 0.05 | +0.08 | - | - | 44 | 95.70% |
| PANW240510C00410000 | 2024-05-03 12:49PM EDT | 410.00 | 0.01 | 0.01 | 0.05 | +0.01 | - | 95 | 434 | 99.22% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 6 | 7 | 201.37% |
| PANW240510P00195000 | 2024-05-02 2:21PM EDT | 195.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 165.43% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 200.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 156.64% |
| PANW240510P00205000 | 2024-05-02 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 19 | 140.23% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 518 | 517 | 105.47% |
| PANW240510P00215000 | 2024-05-01 2:34PM EDT | 215.00 | 0.02 | 0.00 | 0.51 | +0.02 | - | - | 10 | 130.86% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 21 | 43 | 96.88% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.00 | 1.76 | 0.00 | - | - | 2 | 142.19% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 30 | 82.81% |
| PANW240510P00235000 | 2024-05-03 10:23AM EDT | 235.00 | 0.06 | 0.00 | 0.97 | -0.03 | -33.33% | 8 | 41 | 109.96% |
| PANW240510P00237500 | 2024-05-03 1:46PM EDT | 237.50 | 0.03 | 0.00 | 0.53 | +0.03 | - | 29 | 35 | 95.31% |
| PANW240510P00240000 | 2024-05-03 2:17PM EDT | 240.00 | 0.04 | 0.00 | 0.53 | -0.11 | -73.33% | 1 | 212 | 91.41% |
| PANW240510P00242500 | 2024-05-01 10:09AM EDT | 242.50 | 0.44 | 0.00 | 0.54 | +0.44 | - | - | 41 | 87.89% |
| PANW240510P00245000 | 2024-05-03 1:46PM EDT | 245.00 | 0.03 | 0.00 | 0.36 | -0.13 | -81.25% | 5 | 81 | 78.81% |
| PANW240510P00247500 | 2024-05-02 11:34AM EDT | 247.50 | 0.23 | 0.00 | 0.33 | +0.23 | - | - | 7 | 74.22% |
| PANW240510P00250000 | 2024-05-03 3:55PM EDT | 250.00 | 0.08 | 0.02 | 0.18 | -0.12 | -60.00% | 28 | 287 | 65.63% |
| PANW240510P00252500 | 2024-05-03 2:06PM EDT | 252.50 | 0.04 | 0.03 | 0.38 | +0.04 | - | 5 | 2 | 69.34% |
| PANW240510P00255000 | 2024-05-03 12:37PM EDT | 255.00 | 0.06 | 0.01 | 0.23 | -0.10 | -62.50% | 166 | 256 | 60.45% |
| PANW240510P00257500 | 2024-05-03 3:33PM EDT | 257.50 | 0.10 | 0.05 | 0.20 | -0.38 | -79.17% | 39 | 138 | 57.42% |
| PANW240510P00260000 | 2024-05-03 3:55PM EDT | 260.00 | 0.16 | 0.05 | 0.23 | -0.24 | -60.00% | 251 | 387 | 54.88% |
| PANW240510P00262500 | 2024-05-03 1:41PM EDT | 262.50 | 0.10 | 0.05 | 0.30 | -0.50 | -83.33% | 10 | 105 | 53.32% |
| PANW240510P00265000 | 2024-05-03 3:50PM EDT | 265.00 | 0.24 | 0.12 | 0.37 | -0.42 | -63.64% | 507 | 223 | 52.73% |
| PANW240510P00267500 | 2024-05-03 3:53PM EDT | 267.50 | 0.20 | 0.14 | 0.34 | -0.63 | -75.90% | 105 | 132 | 52.25% |
| PANW240510P00270000 | 2024-05-03 3:57PM EDT | 270.00 | 0.31 | 0.23 | 0.35 | -0.78 | -71.56% | 303 | 386 | 48.63% |
| PANW240510P00272500 | 2024-05-03 3:53PM EDT | 272.50 | 0.41 | 0.24 | 0.80 | -0.89 | -68.46% | 177 | 127 | 54.30% |
| PANW240510P00275000 | 2024-05-03 3:57PM EDT | 275.00 | 0.62 | 0.53 | 0.86 | -1.08 | -63.53% | 363 | 240 | 50.83% |
| PANW240510P00277500 | 2024-05-03 3:53PM EDT | 277.50 | 0.78 | 0.60 | 0.88 | -1.49 | -65.64% | 282 | 96 | 46.53% |
| PANW240510P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 1.15 | 0.79 | 1.29 | -1.85 | -61.67% | 358 | 325 | 47.34% |
| PANW240510P00282500 | 2024-05-03 3:53PM EDT | 282.50 | 1.40 | 1.44 | 1.60 | -2.41 | -63.25% | 344 | 130 | 45.78% |
| PANW240510P00285000 | 2024-05-03 3:55PM EDT | 285.00 | 1.94 | 1.88 | 2.13 | -2.28 | -54.03% | 342 | 254 | 45.59% |
| PANW240510P00287500 | 2024-05-03 3:55PM EDT | 287.50 | 2.68 | 2.49 | 2.76 | -2.65 | -49.72% | 215 | 136 | 45.22% |
| PANW240510P00290000 | 2024-05-03 3:56PM EDT | 290.00 | 3.50 | 3.05 | 4.10 | -2.60 | -42.62% | 367 | 179 | 49.37% |
| PANW240510P00292500 | 2024-05-03 3:45PM EDT | 292.50 | 3.95 | 4.15 | 5.10 | -2.65 | -40.15% | 276 | 655 | 49.44% |
| PANW240510P00295000 | 2024-05-03 3:57PM EDT | 295.00 | 5.50 | 5.20 | 6.00 | -2.40 | -30.38% | 296 | 142 | 47.73% |
| PANW240510P00297500 | 2024-05-03 3:58PM EDT | 297.50 | 6.75 | 6.50 | 7.50 | -2.85 | -29.69% | 266 | 91 | 49.33% |
| PANW240510P00300000 | 2024-05-03 3:57PM EDT | 300.00 | 8.15 | 7.45 | 8.30 | -3.26 | -28.57% | 43 | 112 | 44.70% |
| PANW240510P00302500 | 2024-05-03 3:50PM EDT | 302.50 | 9.45 | 8.45 | 10.70 | -3.05 | -24.40% | 7 | 16 | 50.93% |
| PANW240510P00305000 | 2024-05-03 3:12PM EDT | 305.00 | 10.85 | 8.05 | 12.20 | -3.85 | -26.19% | 22 | 8 | 49.44% |
| PANW240510P00307500 | 2024-05-03 3:25PM EDT | 307.50 | 13.20 | 10.00 | 13.70 | +13.20 | - | 4 | 1 | 46.62% |
| PANW240510P00310000 | 2024-05-03 3:02PM EDT | 310.00 | 14.68 | 13.75 | 15.75 | -3.82 | -20.65% | 11 | 6 | 47.51% |
| PANW240510P00315000 | 2024-05-03 9:30AM EDT | 315.00 | 23.00 | 18.15 | 22.05 | +0.10 | +0.44% | 2 | 33 | 69.85% |
| PANW240510P00320000 | 2024-05-02 10:29AM EDT | 320.00 | 32.06 | 23.40 | 25.15 | +32.06 | - | - | 10 | 58.42% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 28.75 | 31.15 | 0.00 | - | - | 1 | 63.33% |
| PANW240510P00335000 | 2024-05-01 2:40PM EDT | 335.00 | 44.00 | 36.20 | 41.40 | +44.00 | - | - | 10 | 97.97% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 115.30 | 121.10 | 0.00 | - | - | 0 | 192.29% |
© 2024 Yahoo. All rights reserved.