Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 200.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 210.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 230.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00235000 | 2024-04-24 10:16AM EDT | 235.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00240000 | 2024-04-19 9:50AM EDT | 240.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240524C00250000 | 2024-05-01 1:05PM EDT | 250.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00255000 | 2024-04-26 1:06PM EDT | 255.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240524C00260000 | 2024-04-30 10:41AM EDT | 260.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00265000 | 2024-04-23 10:14AM EDT | 265.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524C00270000 | 2024-05-01 2:31PM EDT | 270.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240524C00275000 | 2024-04-30 2:57PM EDT | 275.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240524C00280000 | 2024-04-30 2:46PM EDT | 280.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240524C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240524C00290000 | 2024-05-01 3:59PM EDT | 290.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| PANW240524C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PANW240524C00300000 | 2024-05-01 3:52PM EDT | 300.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| PANW240524C00305000 | 2024-05-01 3:33PM EDT | 305.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PANW240524C00310000 | 2024-05-01 3:59PM EDT | 310.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PANW240524C00315000 | 2024-05-01 3:59PM EDT | 315.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| PANW240524C00320000 | 2024-05-01 3:44PM EDT | 320.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PANW240524C00325000 | 2024-05-01 3:40PM EDT | 325.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PANW240524C00330000 | 2024-05-01 3:13PM EDT | 330.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PANW240524C00335000 | 2024-05-01 3:05PM EDT | 335.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PANW240524C00340000 | 2024-05-01 3:00PM EDT | 340.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PANW240524C00345000 | 2024-05-01 1:15PM EDT | 345.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240524C00350000 | 2024-05-01 3:52PM EDT | 350.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PANW240524C00355000 | 2024-04-30 9:38AM EDT | 355.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240524C00360000 | 2024-05-01 11:13AM EDT | 360.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240524C00365000 | 2024-04-29 10:44AM EDT | 365.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240524C00370000 | 2024-05-01 10:59AM EDT | 370.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524C00375000 | 2024-05-01 3:00PM EDT | 375.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524C00380000 | 2024-04-29 10:02AM EDT | 380.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524C00385000 | 2024-05-01 2:30PM EDT | 385.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240524C00390000 | 2024-04-29 9:56AM EDT | 390.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240524C00410000 | 2024-04-24 9:32AM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240524C00420000 | 2024-04-09 10:05AM EDT | 420.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240524C00430000 | 2024-04-24 1:18PM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PANW240524C00440000 | 2024-04-23 9:38AM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| PANW240524C00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524C00460000 | 2024-04-24 2:10PM EDT | 460.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240524C00470000 | 2024-04-23 9:41AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| PANW240524C00480000 | 2024-04-24 10:32AM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240524C00490000 | 2024-04-30 10:14AM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00150000 | 2024-04-29 12:17PM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240524P00190000 | 2024-04-29 1:22PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240524P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240524P00200000 | 2024-04-23 2:21PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524P00205000 | 2024-04-22 10:01AM EDT | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524P00210000 | 2024-05-01 12:35PM EDT | 210.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524P00215000 | 2024-04-30 11:06AM EDT | 215.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524P00220000 | 2024-04-29 11:33AM EDT | 220.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PANW240524P00225000 | 2024-05-01 2:21PM EDT | 225.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240524P00230000 | 2024-05-01 3:46PM EDT | 230.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PANW240524P00235000 | 2024-05-01 3:46PM EDT | 235.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PANW240524P00240000 | 2024-05-01 2:21PM EDT | 240.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240524P00245000 | 2024-05-01 12:11PM EDT | 245.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| PANW240524P00250000 | 2024-05-01 12:11PM EDT | 250.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240524P00255000 | 2024-05-01 11:11AM EDT | 255.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PANW240524P00260000 | 2024-05-01 3:26PM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PANW240524P00265000 | 2024-05-01 11:25AM EDT | 265.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PANW240524P00270000 | 2024-05-01 3:32PM EDT | 270.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PANW240524P00275000 | 2024-05-01 1:19PM EDT | 275.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PANW240524P00280000 | 2024-05-01 10:20AM EDT | 280.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW240524P00285000 | 2024-05-01 3:21PM EDT | 285.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PANW240524P00290000 | 2024-05-01 3:21PM EDT | 290.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PANW240524P00295000 | 2024-05-01 10:20AM EDT | 295.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240524P00300000 | 2024-05-01 10:48AM EDT | 300.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PANW240524P00305000 | 2024-05-01 11:22AM EDT | 305.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PANW240524P00310000 | 2024-04-30 12:55PM EDT | 310.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PANW240524P00315000 | 2024-04-30 1:06PM EDT | 315.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240524P00320000 | 2024-04-24 3:18PM EDT | 320.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240524P00325000 | 2024-04-25 12:15PM EDT | 325.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 330.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.