Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00135000 | 2024-04-22 10:34AM EDT | 135.00 | 145.00 | 160.70 | 167.60 | 0.00 | - | - | 25 | 97.71% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 150.00 | 146.50 | 145.10 | 152.40 | 0.00 | - | - | 1 | 83.44% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 127.60 | 132.05 | 0.00 | - | 3 | 7 | 76.48% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 123.00 | 127.85 | 0.00 | - | - | 0 | 76.20% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 101.75 | 109.50 | 0.00 | - | 1 | 1 | 64.28% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 200.00 | 105.90 | 98.40 | 104.25 | 0.00 | - | 1 | 19 | 63.97% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 90.95 | 93.95 | 0.00 | - | 1 | 4 | 61.72% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 80.60 | 85.05 | 0.00 | - | 1 | 13 | 56.72% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 73.30 | 74.30 | 0.00 | - | 1 | 15 | 53.37% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 240.00 | 53.40 | 63.70 | 67.30 | 0.00 | - | 2 | 17 | 51.44% |
| PANW240816C00250000 | 2024-05-03 12:48PM EDT | 250.00 | 56.65 | 57.10 | 57.95 | -0.43 | -0.75% | 6 | 70 | 50.49% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 260.00 | 45.55 | 49.85 | 51.70 | 0.00 | - | 1 | 29 | 51.22% |
| PANW240816C00270000 | 2024-05-03 12:48PM EDT | 270.00 | 42.65 | 42.70 | 46.70 | +1.18 | +2.85% | 6 | 126 | 53.11% |
| PANW240816C00280000 | 2024-05-03 2:06PM EDT | 280.00 | 37.35 | 36.35 | 40.60 | +0.65 | +1.77% | 3 | 308 | 52.07% |
| PANW240816C00290000 | 2024-05-03 3:53PM EDT | 290.00 | 31.97 | 31.35 | 33.30 | +0.52 | +1.65% | 10 | 349 | 48.34% |
| PANW240816C00300000 | 2024-05-03 2:24PM EDT | 300.00 | 26.90 | 26.40 | 27.05 | +0.40 | +1.51% | 48 | 459 | 45.64% |
| PANW240816C00310000 | 2024-05-02 3:58PM EDT | 310.00 | 22.20 | 22.05 | 22.90 | 0.00 | - | 8 | 223 | 45.47% |
| PANW240816C00320000 | 2024-05-03 11:54AM EDT | 320.00 | 17.15 | 18.20 | 18.75 | +1.27 | +8.00% | 6 | 195 | 44.49% |
| PANW240816C00330000 | 2024-05-03 11:54AM EDT | 330.00 | 13.95 | 14.85 | 15.65 | -0.82 | -5.55% | 18 | 132 | 44.42% |
| PANW240816C00340000 | 2024-05-03 2:19PM EDT | 340.00 | 12.50 | 12.05 | 13.15 | +1.90 | +17.92% | 3 | 57 | 44.63% |
| PANW240816C00350000 | 2024-05-03 3:06PM EDT | 350.00 | 9.90 | 9.80 | 10.00 | -0.38 | -3.70% | 27 | 375 | 42.91% |
| PANW240816C00360000 | 2024-05-03 2:56PM EDT | 360.00 | 7.95 | 7.90 | 9.00 | -0.35 | -4.22% | 21 | 316 | 44.61% |
| PANW240816C00370000 | 2024-05-03 3:38PM EDT | 370.00 | 6.70 | 6.40 | 6.60 | +0.20 | +3.08% | 1 | 127 | 42.80% |
| PANW240816C00380000 | 2024-05-03 1:54PM EDT | 380.00 | 5.18 | 5.20 | 5.40 | -0.17 | -3.18% | 8 | 221 | 42.96% |
| PANW240816C00390000 | 2024-05-03 12:38PM EDT | 390.00 | 4.20 | 4.25 | 4.45 | +0.30 | +7.69% | 46 | 60 | 43.22% |
| PANW240816C00400000 | 2024-05-01 1:17PM EDT | 400.00 | 3.10 | 3.50 | 3.65 | 0.00 | - | 2 | 191 | 43.43% |
| PANW240816C00410000 | 2024-04-30 11:17AM EDT | 410.00 | 2.80 | 2.85 | 3.05 | 0.00 | - | 1 | 52 | 43.85% |
| PANW240816C00420000 | 2024-05-02 10:01AM EDT | 420.00 | 2.00 | 2.37 | 2.66 | 0.00 | - | 1 | 202 | 44.68% |
| PANW240816C00430000 | 2024-05-03 11:33AM EDT | 430.00 | 2.26 | 2.04 | 2.29 | +0.53 | +30.64% | 1 | 65 | 45.31% |
| PANW240816C00440000 | 2024-05-03 1:30PM EDT | 440.00 | 1.82 | 1.75 | 1.98 | +0.34 | +22.97% | 2 | 58 | 45.94% |
| PANW240816C00450000 | 2024-05-02 12:14PM EDT | 450.00 | 1.73 | 1.51 | 1.77 | 0.00 | - | 1 | 13 | 46.81% |
| PANW240816C00460000 | 2024-03-28 9:31AM EDT | 460.00 | 1.00 | 0.92 | 1.31 | 0.00 | - | 2 | 7 | 46.00% |
| PANW240816C00470000 | 2024-04-10 10:27AM EDT | 470.00 | 1.50 | 0.82 | 1.78 | 0.00 | - | 1 | 9 | 50.55% |
| PANW240816C00480000 | 2024-05-02 12:42PM EDT | 480.00 | 1.25 | 0.51 | 1.86 | 0.00 | - | 2 | 11 | 52.75% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.82 | 0.68 | 1.73 | 0.00 | - | 1 | 7 | 50.34% |
| PANW240816C00500000 | 2024-05-02 12:55PM EDT | 500.00 | 1.00 | 0.40 | 1.33 | 0.00 | - | 1 | 457 | 52.81% |
| PANW240816C00510000 | 2024-02-29 11:49AM EDT | 510.00 | 3.25 | 0.22 | 1.60 | 0.00 | - | - | 3 | 51.07% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 51.73% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 52.94% |
| PANW240816C00540000 | 2024-04-02 11:03AM EDT | 540.00 | 0.45 | 0.57 | 0.87 | 0.00 | - | 7 | 11 | 53.42% |
| PANW240816C00550000 | 2024-04-26 10:10AM EDT | 550.00 | 0.35 | 0.50 | 0.80 | 0.00 | - | 62 | 37 | 53.93% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-05-01 3:05PM EDT | 580.00 | 0.40 | 0.17 | 0.97 | 0.00 | - | 5 | 20 | 56.64% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 58.23% |
| PANW240816C00600000 | 2024-05-02 12:07PM EDT | 600.00 | 0.40 | 0.14 | 0.93 | 0.00 | - | 3 | 63 | 58.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.04 | 1.11 | 0.00 | - | - | 1 | 72.10% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 66.11% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.27 | 0.99 | 0.00 | - | 1 | 75 | 51.07% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.39 | 1.25 | 0.00 | - | 1 | 2 | 52.49% |
| PANW240816P00190000 | 2024-05-01 10:23AM EDT | 190.00 | 1.40 | 0.50 | 1.41 | 0.00 | - | 2 | 15 | 51.20% |
| PANW240816P00195000 | 2024-04-29 9:55AM EDT | 195.00 | 1.27 | 0.59 | 1.86 | 0.00 | - | 1 | 52 | 51.67% |
| PANW240816P00200000 | 2024-05-01 10:30AM EDT | 200.00 | 2.10 | 0.65 | 2.09 | 0.00 | - | 3 | 167 | 50.42% |
| PANW240816P00210000 | 2024-05-01 10:29AM EDT | 210.00 | 2.99 | 1.88 | 2.04 | 0.00 | - | 5 | 28 | 45.02% |
| PANW240816P00220000 | 2024-05-03 9:45AM EDT | 220.00 | 2.90 | 2.54 | 2.83 | -1.15 | -28.40% | 3 | 252 | 43.64% |
| PANW240816P00230000 | 2024-05-03 3:53PM EDT | 230.00 | 3.75 | 3.80 | 3.95 | -0.55 | -12.79% | 2 | 1,065 | 42.58% |
| PANW240816P00240000 | 2024-05-03 2:53PM EDT | 240.00 | 5.15 | 5.20 | 5.85 | -1.65 | -24.26% | 7 | 593 | 42.77% |
| PANW240816P00250000 | 2024-05-02 12:48PM EDT | 250.00 | 8.40 | 7.15 | 7.95 | 0.00 | - | 6 | 254 | 42.16% |
| PANW240816P00260000 | 2024-05-03 3:06PM EDT | 260.00 | 9.60 | 9.65 | 10.00 | -2.65 | -21.63% | 5 | 557 | 40.43% |
| PANW240816P00270000 | 2024-05-03 2:15PM EDT | 270.00 | 12.55 | 12.85 | 13.65 | -1.05 | -7.72% | 7 | 203 | 40.86% |
| PANW240816P00280000 | 2024-05-03 3:53PM EDT | 280.00 | 16.48 | 16.55 | 17.70 | -1.72 | -9.45% | 11 | 284 | 40.80% |
| PANW240816P00290000 | 2024-05-03 3:53PM EDT | 290.00 | 20.85 | 20.85 | 21.25 | -2.55 | -10.90% | 34 | 405 | 38.90% |
| PANW240816P00300000 | 2024-05-03 2:28PM EDT | 300.00 | 25.43 | 25.90 | 26.30 | -2.97 | -10.46% | 11 | 446 | 38.45% |
| PANW240816P00310000 | 2024-05-03 12:29PM EDT | 310.00 | 33.00 | 30.15 | 32.15 | -3.90 | -10.57% | 2 | 28 | 38.26% |
| PANW240816P00320000 | 2024-05-03 10:08AM EDT | 320.00 | 39.08 | 37.75 | 38.40 | -5.95 | -13.21% | 1 | 30 | 37.74% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 330.00 | 62.89 | 44.40 | 45.35 | 0.00 | - | 1 | 3 | 37.44% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 61.82% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 58.50 | 61.05 | 0.00 | - | 10 | 6 | 37.48% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 78.99% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 68.69% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 71.25% |
© 2024 Yahoo. All rights reserved.