Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00160000 | 2024-05-28 11:20AM EDT | 160.00 | 150.25 | 130.00 | 138.45 | 0.00 | - | 1 | 1 | 172.97% |
| PANW240628C00200000 | 2024-05-31 11:19AM EDT | 200.00 | 88.81 | 91.00 | 98.80 | 0.00 | - | 3 | 1 | 74.51% |
| PANW240628C00230000 | 2024-05-15 10:20AM EDT | 230.00 | 78.63 | 61.00 | 69.00 | 0.00 | - | - | 1 | 52.64% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 56.10 | 63.55 | 0.00 | - | 2 | 2 | 80.87% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 51.00 | 59.00 | 0.00 | - | 3 | 6 | 78.19% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 46.00 | 55.00 | 0.00 | - | 8 | 0 | 78.22% |
| PANW240628C00250000 | 2024-05-28 2:28PM EDT | 250.00 | 63.00 | 42.10 | 47.05 | 0.00 | - | 3 | 4 | 55.58% |
| PANW240628C00255000 | 2024-05-15 2:21PM EDT | 255.00 | 59.75 | 37.85 | 44.05 | 0.00 | - | 1 | 1 | 62.03% |
| PANW240628C00260000 | 2024-05-23 3:36PM EDT | 260.00 | 51.72 | 32.85 | 37.30 | 0.00 | - | - | 4 | 47.30% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 30.70 | 35.25 | 0.00 | - | 1 | 1 | 56.53% |
| PANW240628C00270000 | 2024-05-30 12:33PM EDT | 270.00 | 30.90 | 26.50 | 30.30 | 0.00 | - | 3 | 2 | 50.92% |
| PANW240628C00275000 | 2024-05-31 11:44AM EDT | 275.00 | 18.98 | 22.30 | 23.60 | 0.00 | - | 11 | 15 | 37.98% |
| PANW240628C00280000 | 2024-06-03 3:33PM EDT | 280.00 | 18.25 | 18.70 | 20.40 | +0.85 | +4.89% | 1 | 27 | 39.27% |
| PANW240628C00285000 | 2024-06-03 3:32PM EDT | 285.00 | 14.85 | 15.10 | 16.60 | -11.15 | -42.88% | 24 | 2 | 37.13% |
| PANW240628C00290000 | 2024-06-03 12:59PM EDT | 290.00 | 11.04 | 12.20 | 13.30 | -1.96 | -15.08% | 31 | 14 | 35.78% |
| PANW240628C00295000 | 2024-06-03 3:34PM EDT | 295.00 | 9.20 | 9.50 | 10.50 | -1.00 | -9.80% | 42 | 108 | 34.97% |
| PANW240628C00300000 | 2024-06-03 1:31PM EDT | 300.00 | 6.71 | 7.25 | 9.85 | -0.99 | -12.86% | 6 | 161 | 40.02% |
| PANW240628C00305000 | 2024-06-03 12:05PM EDT | 305.00 | 5.40 | 5.40 | 6.00 | -0.25 | -4.42% | 14 | 80 | 33.33% |
| PANW240628C00310000 | 2024-06-03 3:59PM EDT | 310.00 | 4.15 | 3.90 | 5.35 | -0.45 | -9.78% | 50 | 318 | 36.40% |
| PANW240628C00315000 | 2024-06-03 3:38PM EDT | 315.00 | 2.87 | 2.51 | 4.00 | -0.63 | -18.00% | 63 | 165 | 36.02% |
| PANW240628C00320000 | 2024-06-03 2:34PM EDT | 320.00 | 1.92 | 2.06 | 2.42 | -0.47 | -19.67% | 18 | 225 | 33.24% |
| PANW240628C00325000 | 2024-06-03 3:37PM EDT | 325.00 | 1.56 | 1.50 | 2.11 | +0.15 | +10.64% | 50 | 353 | 35.41% |
| PANW240628C00330000 | 2024-06-03 3:54PM EDT | 330.00 | 1.15 | 0.82 | 1.35 | -0.28 | -19.58% | 36 | 133 | 34.23% |
| PANW240628C00335000 | 2024-06-03 2:29PM EDT | 335.00 | 0.71 | 0.82 | 1.15 | -0.09 | -11.25% | 25 | 57 | 35.90% |
| PANW240628C00340000 | 2024-06-03 11:15AM EDT | 340.00 | 0.65 | 0.64 | 1.09 | +0.05 | +8.33% | 1 | 99 | 38.40% |
| PANW240628C00345000 | 2024-05-31 1:24PM EDT | 345.00 | 0.50 | 0.46 | 1.27 | 0.00 | - | 39 | 43 | 42.80% |
| PANW240628C00350000 | 2024-06-03 2:27PM EDT | 350.00 | 0.36 | 0.28 | 0.95 | +0.11 | +44.00% | 17 | 64 | 42.75% |
| PANW240628C00355000 | 2024-05-31 12:22PM EDT | 355.00 | 0.34 | 0.17 | 0.62 | 0.00 | - | 1 | 24 | 41.63% |
| PANW240628C00360000 | 2024-05-31 1:02PM EDT | 360.00 | 0.18 | 0.13 | 0.53 | 0.00 | - | 5 | 62 | 42.82% |
| PANW240628C00365000 | 2024-05-30 3:34PM EDT | 365.00 | 0.36 | 0.11 | 1.78 | 0.00 | - | 1 | 10 | 50.46% |
| PANW240628C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 0.60 | 0.09 | 1.08 | 0.00 | - | 1 | 11 | 54.39% |
| PANW240628C00375000 | 2024-05-28 9:34AM EDT | 375.00 | 0.86 | 0.08 | 1.58 | 0.00 | - | 1 | 19 | 53.93% |
| PANW240628C00380000 | 2024-06-03 9:48AM EDT | 380.00 | 0.15 | 0.01 | 1.59 | -0.50 | -76.92% | 2 | 33 | 55.84% |
| PANW240628C00385000 | 2024-05-21 10:20AM EDT | 385.00 | 0.50 | 0.01 | 1.59 | 0.00 | - | - | 3 | 58.08% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 2.75 | 0.02 | 1.69 | 0.00 | - | 1 | 11 | 61.04% |
| PANW240628C00395000 | 2024-05-30 3:28PM EDT | 395.00 | 0.56 | 0.01 | 2.63 | 0.00 | - | 1 | 2 | 68.77% |
| PANW240628C00400000 | 2024-05-31 1:51PM EDT | 400.00 | 0.55 | 0.01 | 2.62 | 0.00 | - | 1 | 13 | 70.97% |
| PANW240628C00410000 | 2024-05-17 10:32AM EDT | 410.00 | 1.94 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 83.76% |
| PANW240628C00415000 | 2024-05-22 3:25PM EDT | 415.00 | 0.72 | 0.00 | 4.35 | 0.00 | - | 1 | 11 | 86.04% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 4.35 | 0.00 | - | 3 | 1 | 88.26% |
| PANW240628C00430000 | 2024-05-31 12:59PM EDT | 430.00 | 0.09 | 0.00 | 4.35 | 0.00 | - | 2 | 3 | 92.57% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 4.35 | 0.00 | - | 3 | 12 | 96.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.92 | 0.00 | - | 5 | 5 | 103.03% |
| PANW240628P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 0.24 | 0.01 | 3.90 | 0.00 | - | 1 | 1 | 79.76% |
| PANW240628P00225000 | 2024-05-31 3:43PM EDT | 225.00 | 0.41 | 0.01 | 1.66 | 0.00 | - | 1 | 5 | 61.89% |
| PANW240628P00230000 | 2024-05-30 3:27PM EDT | 230.00 | 0.33 | 0.01 | 0.32 | 0.00 | - | 10 | 15 | 48.44% |
| PANW240628P00235000 | 2024-05-10 12:25PM EDT | 235.00 | 2.02 | 0.01 | 1.78 | 0.00 | - | - | 4 | 54.32% |
| PANW240628P00240000 | 2024-05-20 3:15PM EDT | 240.00 | 1.23 | 0.07 | 0.54 | 0.00 | - | 3 | 15 | 45.29% |
| PANW240628P00245000 | 2024-05-31 12:44PM EDT | 245.00 | 0.52 | 0.11 | 0.70 | 0.00 | - | 15 | 18 | 43.70% |
| PANW240628P00250000 | 2024-05-31 3:52PM EDT | 250.00 | 0.51 | 0.15 | 2.27 | 0.00 | - | 82 | 107 | 53.54% |
| PANW240628P00255000 | 2024-06-03 12:29PM EDT | 255.00 | 0.62 | 0.48 | 0.84 | -0.46 | -42.59% | 4 | 47 | 37.40% |
| PANW240628P00260000 | 2024-06-03 10:35AM EDT | 260.00 | 0.84 | 0.53 | 0.92 | -0.25 | -22.94% | 1 | 65 | 34.16% |
| PANW240628P00265000 | 2024-06-03 3:05PM EDT | 265.00 | 1.29 | 1.08 | 1.46 | -0.28 | -17.83% | 21 | 42 | 34.17% |
| PANW240628P00270000 | 2024-06-03 3:58PM EDT | 270.00 | 1.61 | 1.54 | 1.77 | -0.77 | -32.35% | 16 | 96 | 31.63% |
| PANW240628P00275000 | 2024-06-03 2:37PM EDT | 275.00 | 2.91 | 1.90 | 3.10 | -0.93 | -24.22% | 48 | 176 | 33.50% |
| PANW240628P00280000 | 2024-06-03 3:33PM EDT | 280.00 | 3.84 | 3.30 | 3.80 | -0.26 | -6.34% | 73 | 1,179 | 31.03% |
| PANW240628P00285000 | 2024-06-03 12:49PM EDT | 285.00 | 6.00 | 3.85 | 6.55 | -0.12 | -1.96% | 7 | 351 | 35.14% |
| PANW240628P00290000 | 2024-06-03 2:49PM EDT | 290.00 | 7.85 | 4.25 | 7.05 | -0.30 | -3.68% | 14 | 185 | 29.88% |
| PANW240628P00295000 | 2024-06-03 3:49PM EDT | 295.00 | 9.69 | 8.50 | 10.15 | -0.76 | -7.27% | 7 | 168 | 32.14% |
| PANW240628P00300000 | 2024-06-03 3:34PM EDT | 300.00 | 12.40 | 11.45 | 15.10 | -0.54 | -4.17% | 14 | 266 | 39.14% |
| PANW240628P00305000 | 2024-06-03 10:37AM EDT | 305.00 | 15.61 | 13.35 | 15.75 | -5.49 | -26.02% | 5 | 30 | 30.65% |
| PANW240628P00310000 | 2024-06-03 10:20AM EDT | 310.00 | 20.25 | 16.90 | 18.70 | -3.20 | -13.65% | 2 | 59 | 28.10% |
| PANW240628P00315000 | 2024-05-30 2:58PM EDT | 315.00 | 22.60 | 21.10 | 23.45 | 0.00 | - | 11 | 34 | 31.52% |
| PANW240628P00320000 | 2024-05-30 9:30AM EDT | 320.00 | 20.05 | 26.50 | 28.70 | 0.00 | - | 2 | 10 | 36.84% |
| PANW240628P00325000 | 2024-05-30 9:30AM EDT | 325.00 | 23.96 | 28.60 | 32.55 | 0.00 | - | 2 | 8 | 34.99% |
| PANW240628P00330000 | 2024-05-21 1:39PM EDT | 330.00 | 18.85 | 35.50 | 38.05 | 0.00 | - | - | 24 | 41.31% |
| PANW240628P00335000 | 2024-05-21 2:01PM EDT | 335.00 | 22.45 | 38.95 | 45.20 | 0.00 | - | - | 1 | 55.51% |
| PANW240628P00340000 | 2024-05-17 12:04PM EDT | 340.00 | 33.24 | 44.30 | 50.15 | 0.00 | - | 1 | 1 | 59.02% |
| PANW240628P00345000 | 2024-05-24 9:55AM EDT | 345.00 | 32.31 | 49.60 | 55.00 | 0.00 | - | 1 | 1 | 61.90% |
| PANW240628P00350000 | 2024-05-23 9:45AM EDT | 350.00 | 44.40 | 53.80 | 60.00 | 0.00 | - | 1 | 0 | 65.37% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 62.50 | 69.95 | 0.00 | - | 1 | 0 | 71.72% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 68.70 | 75.00 | 0.00 | - | 1 | 0 | 54.32% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 72.15 | 80.00 | 0.00 | - | 1 | 1 | 78.21% |
| PANW240628P00375000 | 2024-05-31 3:43PM EDT | 375.00 | 85.44 | 77.30 | 85.00 | 0.00 | - | 1 | 0 | 51.27% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 83.95 | 88.55 | 0.00 | - | 1 | 0 | 54.93% |
© 2024 Yahoo. All rights reserved.