Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00250000 | 2024-06-26 9:54AM EDT | 250.00 | 71.62 | 84.65 | 92.90 | 0.00 | - | 5 | 3 | 238.75% |
| PANW240705C00260000 | 2024-06-28 11:57AM EDT | 260.00 | 81.68 | 75.20 | 80.85 | 0.00 | - | 1 | 2 | 176.66% |
| PANW240705C00270000 | 2024-06-28 11:58AM EDT | 270.00 | 71.25 | 65.15 | 70.80 | 0.00 | - | 2 | 3 | 155.49% |
| PANW240705C00275000 | 2024-06-28 3:32PM EDT | 275.00 | 64.10 | 60.15 | 68.00 | 0.00 | - | 1 | 1 | 84.96% |
| PANW240705C00280000 | 2024-06-28 9:43AM EDT | 280.00 | 63.16 | 55.25 | 62.80 | 0.00 | - | 1 | 21 | 70.70% |
| PANW240705C00285000 | 2024-06-25 12:24PM EDT | 285.00 | 40.33 | 50.65 | 57.80 | 0.00 | - | 14 | 26 | 83.20% |
| PANW240705C00290000 | 2024-06-27 10:52AM EDT | 290.00 | 52.69 | 45.00 | 49.20 | 0.00 | - | 12 | 49 | 74.71% |
| PANW240705C00295000 | 2024-07-01 9:57AM EDT | 295.00 | 38.34 | 40.50 | 45.85 | 0.00 | - | 2 | 57 | 107.57% |
| PANW240705C00300000 | 2024-07-02 10:04AM EDT | 300.00 | 37.85 | 35.65 | 39.95 | -3.21 | -7.82% | 1 | 159 | 82.13% |
| PANW240705C00302500 | 2024-06-27 12:45PM EDT | 302.50 | 42.53 | 32.75 | 37.50 | 0.00 | - | 2 | 4 | 78.81% |
| PANW240705C00305000 | 2024-06-28 3:11PM EDT | 305.00 | 34.65 | 30.65 | 36.75 | 0.00 | - | 1 | 98 | 100.10% |
| PANW240705C00307500 | 2024-07-02 10:14AM EDT | 307.50 | 33.40 | 28.25 | 33.40 | -0.68 | -1.96% | 1 | 16 | 83.94% |
| PANW240705C00310000 | 2024-07-02 10:14AM EDT | 310.00 | 28.45 | 26.60 | 29.20 | -1.75 | -5.79% | 7 | 192 | 46.68% |
| PANW240705C00312500 | 2024-07-01 10:14AM EDT | 312.50 | 24.73 | 23.40 | 29.25 | 0.00 | - | 1 | 34 | 84.20% |
| PANW240705C00315000 | 2024-07-02 10:05AM EDT | 315.00 | 20.35 | 22.45 | 25.45 | -6.20 | -23.35% | 12 | 164 | 63.26% |
| PANW240705C00317500 | 2024-07-02 9:55AM EDT | 317.50 | 20.09 | 18.45 | 25.00 | -3.42 | -14.55% | 8 | 128 | 81.02% |
| PANW240705C00320000 | 2024-07-02 9:30AM EDT | 320.00 | 19.60 | 17.45 | 20.35 | -1.74 | -8.15% | 3 | 398 | 52.34% |
| PANW240705C00322500 | 2024-07-01 2:54PM EDT | 322.50 | 17.85 | 12.35 | 18.30 | 0.00 | - | 17 | 137 | 52.61% |
| PANW240705C00325000 | 2024-07-02 10:14AM EDT | 325.00 | 13.77 | 12.70 | 14.20 | -3.08 | -18.28% | 11 | 344 | 25.34% |
| PANW240705C00327500 | 2024-07-01 12:38PM EDT | 327.50 | 14.00 | 9.45 | 11.80 | 0.00 | - | 30 | 171 | 23.68% |
| PANW240705C00330000 | 2024-07-02 9:55AM EDT | 330.00 | 9.00 | 8.60 | 9.45 | -3.00 | -25.00% | 36 | 455 | 21.97% |
| PANW240705C00332500 | 2024-07-02 9:46AM EDT | 332.50 | 8.48 | 6.10 | 8.75 | -1.02 | -10.74% | 1 | 143 | 34.42% |
| PANW240705C00335000 | 2024-07-02 10:13AM EDT | 335.00 | 6.15 | 4.95 | 5.65 | -1.65 | -21.15% | 33 | 359 | 23.27% |
| PANW240705C00337500 | 2024-07-02 10:11AM EDT | 337.50 | 3.45 | 3.60 | 4.05 | -2.70 | -43.90% | 76 | 337 | 23.01% |
| PANW240705C00340000 | 2024-07-02 10:16AM EDT | 340.00 | 2.43 | 2.34 | 2.65 | -2.17 | -44.93% | 186 | 560 | 22.07% |
| PANW240705C00342500 | 2024-07-02 10:11AM EDT | 342.50 | 1.82 | 1.68 | 2.04 | -1.53 | -45.67% | 129 | 310 | 24.73% |
| PANW240705C00345000 | 2024-07-02 10:15AM EDT | 345.00 | 1.00 | 0.98 | 1.14 | -1.25 | -55.56% | 212 | 833 | 23.19% |
| PANW240705C00350000 | 2024-07-02 10:13AM EDT | 350.00 | 0.57 | 0.38 | 0.46 | -0.48 | -45.71% | 1,029 | 2,194 | 24.63% |
| PANW240705C00355000 | 2024-07-02 10:15AM EDT | 355.00 | 0.14 | 0.10 | 0.18 | -0.36 | -72.00% | 81 | 828 | 26.17% |
| PANW240705C00360000 | 2024-07-02 10:07AM EDT | 360.00 | 0.05 | 0.03 | 0.07 | -0.18 | -78.26% | 156 | 658 | 27.64% |
| PANW240705C00365000 | 2024-07-02 9:51AM EDT | 365.00 | 0.07 | 0.01 | 0.05 | -0.05 | -41.67% | 5 | 304 | 31.45% |
| PANW240705C00370000 | 2024-07-02 10:01AM EDT | 370.00 | 0.02 | 0.00 | 0.14 | -0.05 | -62.50% | 6 | 256 | 42.19% |
| PANW240705C00375000 | 2024-07-01 2:38PM EDT | 375.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 152 | 48.05% |
| PANW240705C00380000 | 2024-07-01 2:07PM EDT | 380.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 9 | 345 | 55.27% |
| PANW240705C00385000 | 2024-06-28 3:42PM EDT | 385.00 | 0.08 | 0.00 | 1.79 | 0.00 | - | 6 | 3 | 81.01% |
| PANW240705C00390000 | 2024-06-28 2:34PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 49 | 56 | 68.56% |
| PANW240705C00395000 | 2024-07-01 1:09PM EDT | 395.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 52.34% |
| PANW240705C00400000 | 2024-07-01 2:51PM EDT | 400.00 | 0.01 | 0.00 | 2.29 | 0.00 | - | 3 | 47 | 104.49% |
| PANW240705C00405000 | 2024-07-01 9:38AM EDT | 405.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 50 | 15 | 77.15% |
| PANW240705C00410000 | 2024-06-27 1:01PM EDT | 410.00 | 0.12 | 0.00 | 2.29 | 0.00 | - | 1 | 12 | 116.16% |
| PANW240705C00415000 | 2024-06-27 10:53AM EDT | 415.00 | 0.08 | 0.00 | 2.29 | 0.00 | - | - | 13 | 121.78% |
| PANW240705C00420000 | 2024-06-28 11:58AM EDT | 420.00 | 0.05 | 0.00 | 2.29 | 0.00 | - | 2 | 2 | 127.30% |
| PANW240705C00430000 | 2024-07-01 1:06PM EDT | 430.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 224 | 94.34% |
| PANW240705C00440000 | 2024-07-01 10:46AM EDT | 440.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 51 | 91.41% |
| PANW240705C00450000 | 2024-06-27 3:35PM EDT | 450.00 | 0.02 | 0.00 | 2.29 | 0.00 | - | - | 12 | 158.06% |
| PANW240705C00460000 | 2024-06-28 9:45AM EDT | 460.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 44 | 104.69% |
| PANW240705C00480000 | 2024-06-28 9:46AM EDT | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 114.06% |
| PANW240705C00490000 | 2024-06-24 9:47AM EDT | 490.00 | 0.02 | 0.00 | 2.29 | 0.00 | - | - | 1 | 194.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00150000 | 2024-06-24 2:00PM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 4 | 231.25% |
| PANW240705P00200000 | 2024-06-25 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 142 | 150.00% |
| PANW240705P00205000 | 2024-06-26 1:45PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 52 | 143.75% |
| PANW240705P00210000 | 2024-06-25 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 14 | 151.56% |
| PANW240705P00215000 | 2024-06-26 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 143.75% |
| PANW240705P00225000 | 2024-06-28 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 137.50% |
| PANW240705P00230000 | 2024-06-28 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 74 | 130.47% |
| PANW240705P00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.57 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 117.97% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 240.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 128.91% |
| PANW240705P00245000 | 2024-06-06 2:09PM EDT | 245.00 | 0.38 | 0.00 | 1.72 | 0.00 | - | 2 | 5 | 177.15% |
| PANW240705P00250000 | 2024-06-28 12:00PM EDT | 250.00 | 0.03 | 0.00 | 2.29 | 0.00 | - | 1 | 10 | 177.54% |
| PANW240705P00255000 | 2024-06-28 3:33PM EDT | 255.00 | 0.01 | 0.00 | 2.34 | 0.00 | - | 3 | 22 | 168.70% |
| PANW240705P00260000 | 2024-07-01 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 79.69% |
| PANW240705P00265000 | 2024-07-01 1:08PM EDT | 265.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 1 | 58 | 108.40% |
| PANW240705P00270000 | 2024-06-28 10:21AM EDT | 270.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 1,499 | 96.68% |
| PANW240705P00275000 | 2024-07-01 9:30AM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 60 | 67.97% |
| PANW240705P00280000 | 2024-07-01 3:02PM EDT | 280.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 1 | 177 | 85.35% |
| PANW240705P00285000 | 2024-07-01 2:01PM EDT | 285.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 52 | 112 | 60.94% |
| PANW240705P00290000 | 2024-07-01 1:50PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 120 | 56.64% |
| PANW240705P00292500 | 2024-06-24 1:33PM EDT | 292.50 | 0.53 | 0.01 | 0.03 | 0.00 | - | - | 2 | 52.73% |
| PANW240705P00295000 | 2024-07-01 12:29PM EDT | 295.00 | 0.06 | 0.01 | 0.33 | 0.00 | - | 3 | 260 | 65.43% |
| PANW240705P00297500 | 2024-06-27 3:47PM EDT | 297.50 | 0.07 | 0.01 | 1.45 | 0.00 | - | 3 | 26 | 81.25% |
| PANW240705P00300000 | 2024-07-01 3:50PM EDT | 300.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 72 | 791 | 49.41% |
| PANW240705P00302500 | 2024-07-01 9:46AM EDT | 302.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | 1 | 173 | 50.98% |
| PANW240705P00305000 | 2024-07-01 10:30AM EDT | 305.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 4 | 289 | 48.44% |
| PANW240705P00307500 | 2024-07-01 3:22PM EDT | 307.50 | 0.07 | 0.01 | 0.35 | 0.00 | - | 64 | 116 | 55.13% |
| PANW240705P00310000 | 2024-07-02 10:02AM EDT | 310.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 42 | 353 | 38.48% |
| PANW240705P00312500 | 2024-07-01 1:15PM EDT | 312.50 | 0.04 | 0.03 | 0.15 | 0.00 | - | 14 | 133 | 40.72% |
| PANW240705P00315000 | 2024-07-01 3:11PM EDT | 315.00 | 0.10 | 0.06 | 0.15 | +0.04 | +66.67% | 1 | 186 | 37.35% |
| PANW240705P00317500 | 2024-07-02 10:02AM EDT | 317.50 | 0.10 | 0.05 | 0.14 | +0.01 | +11.11% | 1 | 564 | 33.59% |
| PANW240705P00320000 | 2024-07-02 10:01AM EDT | 320.00 | 0.20 | 0.05 | 0.19 | +0.07 | +53.85% | 129 | 888 | 31.93% |
| PANW240705P00322500 | 2024-07-02 10:02AM EDT | 322.50 | 0.21 | 0.15 | 0.46 | 0.00 | - | 3 | 334 | 34.57% |
| PANW240705P00325000 | 2024-07-02 10:13AM EDT | 325.00 | 0.23 | 0.17 | 0.35 | -0.02 | -8.00% | 13 | 992 | 28.44% |
| PANW240705P00327500 | 2024-07-02 10:06AM EDT | 327.50 | 0.56 | 0.43 | 0.74 | +0.18 | +47.37% | 1 | 267 | 30.25% |
| PANW240705P00330000 | 2024-07-02 10:14AM EDT | 330.00 | 0.65 | 0.62 | 0.92 | +0.08 | +14.04% | 64 | 892 | 27.63% |
| PANW240705P00332500 | 2024-07-02 10:08AM EDT | 332.50 | 1.36 | 0.98 | 1.50 | +0.40 | +41.67% | 26 | 321 | 27.95% |
| PANW240705P00335000 | 2024-07-02 10:15AM EDT | 335.00 | 2.08 | 1.80 | 2.05 | +0.63 | +43.45% | 196 | 476 | 26.36% |
| PANW240705P00337500 | 2024-07-02 10:10AM EDT | 337.50 | 3.16 | 2.84 | 3.25 | +0.81 | +34.47% | 76 | 236 | 27.97% |
| PANW240705P00340000 | 2024-07-02 10:04AM EDT | 340.00 | 5.09 | 4.20 | 4.75 | +1.75 | +52.40% | 60 | 958 | 29.81% |
| PANW240705P00342500 | 2024-07-02 9:45AM EDT | 342.50 | 6.00 | 5.50 | 6.10 | +1.65 | +37.93% | 25 | 511 | 28.88% |
| PANW240705P00345000 | 2024-07-02 9:46AM EDT | 345.00 | 7.00 | 5.95 | 8.60 | +1.10 | +18.64% | 4 | 139 | 35.25% |
| PANW240705P00350000 | 2024-07-01 3:53PM EDT | 350.00 | 9.93 | 9.95 | 12.75 | 0.00 | - | 21 | 311 | 38.99% |
| PANW240705P00355000 | 2024-07-01 9:50AM EDT | 355.00 | 21.54 | 14.60 | 18.90 | 0.00 | - | 7 | 7 | 59.61% |
| PANW240705P00360000 | 2024-07-01 3:53PM EDT | 360.00 | 19.14 | 19.80 | 24.55 | 0.00 | - | 4 | 3 | 50.37% |
| PANW240705P00385000 | 2024-06-11 10:15AM EDT | 385.00 | 72.40 | 43.95 | 49.90 | 0.00 | - | - | 0 | 81.40% |
© 2024 Yahoo. All rights reserved.