Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712C00235000 | 2024-06-28 12:59PM EDT | 235.00 | 106.40 | 103.60 | 109.75 | 0.00 | - | 2 | 2 | 207.10% |
| PANW240712C00250000 | 2024-07-03 12:01PM EDT | 250.00 | 91.98 | 90.45 | 96.30 | 0.00 | - | 3 | 0 | 151.86% |
| PANW240712C00265000 | 2024-06-07 10:22AM EDT | 265.00 | 36.21 | 76.15 | 81.00 | 0.00 | - | 1 | 0 | 132.50% |
| PANW240712C00270000 | 2024-07-05 11:38AM EDT | 270.00 | 72.62 | 68.65 | 76.35 | +0.42 | +0.58% | 2 | 8 | 96.83% |
| PANW240712C00275000 | 2024-06-25 12:24PM EDT | 275.00 | 50.51 | 63.50 | 71.35 | 0.00 | - | 8 | 2 | 87.40% |
| PANW240712C00280000 | 2024-07-05 9:46AM EDT | 280.00 | 58.67 | 60.05 | 64.40 | +13.09 | +28.72% | 4 | 7 | 70.80% |
| PANW240712C00285000 | 2024-07-03 12:53PM EDT | 285.00 | 56.95 | 54.30 | 60.45 | 0.00 | - | 2 | 3 | 73.05% |
| PANW240712C00290000 | 2024-06-27 2:59PM EDT | 290.00 | 54.25 | 48.75 | 55.35 | 0.00 | - | 2 | 18 | 117.36% |
| PANW240712C00295000 | 2024-07-02 1:16PM EDT | 295.00 | 46.34 | 45.10 | 50.40 | 0.00 | - | 1 | 40 | 71.68% |
| PANW240712C00300000 | 2024-07-01 9:56AM EDT | 300.00 | 33.60 | 40.35 | 44.70 | 0.00 | - | 5 | 84 | 59.77% |
| PANW240712C00305000 | 2024-07-05 10:14AM EDT | 305.00 | 39.10 | 35.80 | 39.30 | +2.03 | +5.48% | 1 | 49 | 54.15% |
| PANW240712C00307500 | 2024-07-05 3:07PM EDT | 307.50 | 34.50 | 32.65 | 37.20 | +19.05 | +123.30% | 2 | 4 | 80.42% |
| PANW240712C00310000 | 2024-07-05 3:53PM EDT | 310.00 | 32.49 | 30.75 | 34.70 | +1.39 | +4.47% | 30 | 60 | 51.37% |
| PANW240712C00312500 | 2024-07-05 3:56PM EDT | 312.50 | 30.03 | 28.05 | 32.20 | -0.76 | -2.47% | 16 | 9 | 72.00% |
| PANW240712C00315000 | 2024-07-05 3:36PM EDT | 315.00 | 28.05 | 25.65 | 28.95 | +2.05 | +7.88% | 4 | 61 | 60.33% |
| PANW240712C00317500 | 2024-07-05 1:04PM EDT | 317.50 | 25.64 | 24.05 | 26.25 | +0.67 | +2.68% | 4 | 13 | 54.25% |
| PANW240712C00320000 | 2024-07-05 2:01PM EDT | 320.00 | 23.38 | 21.35 | 23.65 | +1.23 | +5.55% | 10 | 224 | 49.27% |
| PANW240712C00322500 | 2024-07-05 2:10PM EDT | 322.50 | 21.50 | 19.70 | 21.25 | +2.27 | +11.80% | 4 | 22 | 46.27% |
| PANW240712C00325000 | 2024-07-05 3:06PM EDT | 325.00 | 18.11 | 16.30 | 18.75 | +0.01 | +0.06% | 10 | 223 | 42.19% |
| PANW240712C00327500 | 2024-07-05 12:50PM EDT | 327.50 | 16.35 | 15.50 | 16.35 | +0.35 | +2.19% | 18 | 106 | 38.92% |
| PANW240712C00330000 | 2024-07-05 3:56PM EDT | 330.00 | 14.00 | 13.10 | 14.15 | +0.52 | +3.86% | 60 | 168 | 37.00% |
| PANW240712C00332500 | 2024-07-05 3:12PM EDT | 332.50 | 12.00 | 11.40 | 12.15 | +0.55 | +4.80% | 52 | 110 | 36.01% |
| PANW240712C00335000 | 2024-07-05 3:58PM EDT | 335.00 | 10.10 | 9.70 | 10.25 | +0.05 | +0.50% | 67 | 241 | 34.97% |
| PANW240712C00337500 | 2024-07-05 3:41PM EDT | 337.50 | 8.57 | 7.35 | 8.65 | +0.12 | +1.42% | 73 | 115 | 34.99% |
| PANW240712C00340000 | 2024-07-05 3:44PM EDT | 340.00 | 7.10 | 6.60 | 6.95 | +0.20 | +2.90% | 350 | 370 | 33.51% |
| PANW240712C00345000 | 2024-07-05 3:59PM EDT | 345.00 | 4.41 | 4.35 | 4.60 | +0.11 | +2.56% | 1,640 | 371 | 33.81% |
| PANW240712C00350000 | 2024-07-05 3:59PM EDT | 350.00 | 2.82 | 2.70 | 3.00 | +0.17 | +6.42% | 2,297 | 594 | 34.83% |
| PANW240712C00355000 | 2024-07-05 3:59PM EDT | 355.00 | 1.80 | 1.78 | 1.91 | +0.16 | +9.76% | 731 | 314 | 35.89% |
| PANW240712C00360000 | 2024-07-05 3:59PM EDT | 360.00 | 1.16 | 1.15 | 1.17 | +0.07 | +6.42% | 9,963 | 517 | 36.72% |
| PANW240712C00365000 | 2024-07-05 3:59PM EDT | 365.00 | 0.76 | 0.73 | 0.85 | +0.06 | +8.57% | 418 | 159 | 39.50% |
| PANW240712C00370000 | 2024-07-05 3:55PM EDT | 370.00 | 0.48 | 0.50 | 0.61 | +0.02 | +4.35% | 262 | 256 | 41.85% |
| PANW240712C00375000 | 2024-07-05 3:42PM EDT | 375.00 | 0.45 | 0.36 | 0.43 | +0.12 | +36.36% | 105 | 79 | 43.80% |
| PANW240712C00380000 | 2024-07-05 3:43PM EDT | 380.00 | 0.30 | 0.16 | 0.60 | +0.08 | +36.36% | 72 | 50 | 52.20% |
| PANW240712C00385000 | 2024-07-05 3:04PM EDT | 385.00 | 0.20 | 0.20 | 0.27 | -0.02 | -9.09% | 25 | 62 | 49.17% |
| PANW240712C00390000 | 2024-07-05 3:55PM EDT | 390.00 | 0.17 | 0.09 | 0.19 | +0.05 | +41.67% | 27 | 13 | 50.59% |
| PANW240712C00395000 | 2024-07-05 2:16PM EDT | 395.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 9 | 25 | 52.73% |
| PANW240712C00400000 | 2024-07-05 3:52PM EDT | 400.00 | 0.12 | 0.05 | 0.12 | -0.01 | -7.69% | 170 | 143 | 52.54% |
| PANW240712C00405000 | 2024-06-28 10:42AM EDT | 405.00 | 0.35 | 0.03 | 0.11 | 0.00 | - | 2 | 2 | 54.69% |
| PANW240712C00415000 | 2024-06-05 10:49AM EDT | 415.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240712C00420000 | 2024-06-28 3:32PM EDT | 420.00 | 0.12 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 85.25% |
| PANW240712C00440000 | 2024-07-05 11:22AM EDT | 440.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 12 | 63 | 81.25% |
| PANW240712C00450000 | 2024-07-05 1:19PM EDT | 450.00 | 0.02 | 0.00 | 0.15 | -0.10 | -83.33% | 12 | 53 | 84.18% |
| PANW240712C00460000 | 2024-07-05 3:54PM EDT | 460.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 15 | 34 | 87.11% |
| PANW240712C00470000 | 2024-07-05 1:54PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 12 | 91.80% |
| PANW240712C00480000 | 2024-07-05 9:37AM EDT | 480.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 22 | 86.72% |
| PANW240712C00490000 | 2024-06-28 10:30AM EDT | 490.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 96.09% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712P00220000 | 2024-07-02 3:00PM EDT | 220.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 75 | 94 | 149.41% |
| PANW240712P00225000 | 2024-06-12 3:03PM EDT | 225.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 149.61% |
| PANW240712P00230000 | 2024-07-02 2:48PM EDT | 230.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 11 | 17 | 159.67% |
| PANW240712P00235000 | 2024-06-17 9:38AM EDT | 235.00 | 0.23 | 0.00 | 1.54 | 0.00 | - | - | 1 | 160.16% |
| PANW240712P00240000 | 2024-06-27 3:16PM EDT | 240.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | 1 | 22 | 148.73% |
| PANW240712P00245000 | 2024-06-27 1:50PM EDT | 245.00 | 0.04 | 0.01 | 1.14 | 0.00 | - | 1 | 1 | 137.60% |
| PANW240712P00250000 | 2024-06-27 1:49PM EDT | 250.00 | 0.04 | 0.01 | 1.14 | 0.00 | - | 1 | 10 | 130.47% |
| PANW240712P00255000 | 2024-06-28 11:01AM EDT | 255.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 1 | 26 | 119.24% |
| PANW240712P00260000 | 2024-07-05 2:48PM EDT | 260.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 5 | 40 | 83.20% |
| PANW240712P00265000 | 2024-07-05 10:50AM EDT | 265.00 | 0.12 | 0.00 | 0.12 | -0.13 | -52.00% | 6 | 99 | 79.30% |
| PANW240712P00270000 | 2024-07-05 10:39AM EDT | 270.00 | 0.07 | 0.00 | 0.22 | +0.01 | +16.67% | 40 | 1,154 | 79.88% |
| PANW240712P00275000 | 2024-07-05 3:44PM EDT | 275.00 | 0.04 | 0.00 | 0.05 | -0.46 | -92.00% | 39 | 90 | 62.50% |
| PANW240712P00280000 | 2024-07-05 11:13AM EDT | 280.00 | 0.20 | 0.00 | 0.20 | +0.12 | +150.00% | 2 | 1,127 | 67.97% |
| PANW240712P00285000 | 2024-07-02 11:31AM EDT | 285.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 138 | 71.58% |
| PANW240712P00290000 | 2024-07-05 3:49PM EDT | 290.00 | 0.07 | 0.03 | 0.12 | -0.44 | -86.27% | 70 | 74 | 55.27% |
| PANW240712P00292500 | 2024-07-05 10:30AM EDT | 292.50 | 0.29 | 0.00 | 0.24 | -0.19 | -39.58% | 4 | 19 | 56.25% |
| PANW240712P00295000 | 2024-07-05 12:28PM EDT | 295.00 | 0.05 | 0.00 | 0.08 | -0.48 | -90.57% | 47 | 128 | 50.59% |
| PANW240712P00297500 | 2024-07-05 3:00PM EDT | 297.50 | 0.07 | 0.03 | 0.13 | -0.08 | -53.33% | 13 | 36 | 51.47% |
| PANW240712P00300000 | 2024-07-05 3:59PM EDT | 300.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 133 | 179 | 46.29% |
| PANW240712P00302500 | 2024-07-05 3:23PM EDT | 302.50 | 0.10 | 0.00 | 0.14 | -0.13 | -56.52% | 7 | 7 | 46.68% |
| PANW240712P00305000 | 2024-07-05 3:49PM EDT | 305.00 | 0.11 | 0.10 | 0.18 | -0.09 | -45.00% | 50 | 73 | 45.70% |
| PANW240712P00307500 | 2024-07-03 11:46AM EDT | 307.50 | 0.27 | 0.07 | 0.16 | 0.00 | - | 1 | 14 | 42.19% |
| PANW240712P00310000 | 2024-07-05 3:47PM EDT | 310.00 | 0.15 | 0.12 | 0.19 | -0.24 | -61.54% | 144 | 99 | 40.53% |
| PANW240712P00312500 | 2024-07-05 2:56PM EDT | 312.50 | 0.21 | 0.10 | 0.25 | -0.07 | -25.00% | 24 | 57 | 39.65% |
| PANW240712P00315000 | 2024-07-05 3:14PM EDT | 315.00 | 0.27 | 0.12 | 0.26 | -0.08 | -22.86% | 257 | 705 | 37.01% |
| PANW240712P00317500 | 2024-07-05 2:40PM EDT | 317.50 | 0.32 | 0.18 | 0.35 | -0.12 | -27.27% | 151 | 78 | 36.23% |
| PANW240712P00320000 | 2024-07-05 3:55PM EDT | 320.00 | 0.33 | 0.37 | 0.44 | -0.26 | -44.07% | 279 | 261 | 34.86% |
| PANW240712P00322500 | 2024-07-05 2:05PM EDT | 322.50 | 0.55 | 0.51 | 0.60 | -0.19 | -25.68% | 93 | 127 | 34.18% |
| PANW240712P00325000 | 2024-07-05 3:57PM EDT | 325.00 | 0.70 | 0.69 | 0.78 | -0.23 | -24.73% | 1,182 | 184 | 33.08% |
| PANW240712P00327500 | 2024-07-05 3:49PM EDT | 327.50 | 0.96 | 0.88 | 1.08 | -0.35 | -26.72% | 101 | 101 | 32.67% |
| PANW240712P00330000 | 2024-07-05 3:57PM EDT | 330.00 | 1.34 | 1.28 | 1.54 | -0.34 | -20.24% | 243 | 110 | 32.81% |
| PANW240712P00332500 | 2024-07-05 3:58PM EDT | 332.50 | 1.83 | 1.75 | 2.01 | -0.32 | -14.88% | 137 | 160 | 32.07% |
| PANW240712P00335000 | 2024-07-05 3:56PM EDT | 335.00 | 2.40 | 2.32 | 2.63 | -0.65 | -21.31% | 318 | 207 | 31.52% |
| PANW240712P00337500 | 2024-07-05 3:59PM EDT | 337.50 | 3.37 | 3.15 | 3.50 | -0.48 | -12.47% | 74 | 102 | 31.60% |
| PANW240712P00340000 | 2024-07-05 3:57PM EDT | 340.00 | 4.28 | 4.15 | 4.50 | -0.72 | -14.40% | 384 | 149 | 31.43% |
| PANW240712P00345000 | 2024-07-05 3:58PM EDT | 345.00 | 6.82 | 6.80 | 7.20 | -0.43 | -5.93% | 144 | 233 | 32.02% |
| PANW240712P00350000 | 2024-07-05 3:47PM EDT | 350.00 | 10.23 | 10.10 | 12.05 | -0.82 | -7.42% | 14 | 95 | 42.02% |
| PANW240712P00355000 | 2024-06-28 10:39AM EDT | 355.00 | 16.71 | 14.00 | 16.20 | 0.00 | - | 6 | 6 | 45.86% |
| PANW240712P00360000 | 2024-06-28 2:29PM EDT | 360.00 | 21.99 | 18.25 | 19.20 | 0.00 | - | 15 | 20 | 37.92% |
| PANW240712P00370000 | 2024-06-27 12:39PM EDT | 370.00 | 27.30 | 26.85 | 30.05 | 0.00 | - | - | 63 | 59.49% |
© 2024 Yahoo. All rights reserved.