Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920C00100000 | 2024-04-25 10:10AM EDT | 100.00 | 186.83 | 190.00 | 198.00 | 0.00 | - | 1 | 4 | 111.43% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 150.00 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 62.95% |
| PANW240920C00160000 | 2024-03-13 2:06PM EDT | 160.00 | 138.00 | 120.25 | 125.90 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240920C00170000 | 2024-02-21 3:18PM EDT | 170.00 | 104.00 | 120.85 | 124.20 | 0.00 | - | 5 | 0 | 53.05% |
| PANW240920C00175000 | 2024-02-21 3:18PM EDT | 175.00 | 100.00 | 116.30 | 119.95 | 0.00 | - | 2 | 7 | 54.19% |
| PANW240920C00180000 | 2023-10-30 11:43AM EDT | 180.00 | 78.15 | 117.65 | 121.20 | 0.00 | - | 4 | 2 | 75.32% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 185.00 | 98.95 | 108.00 | 117.00 | 0.00 | - | 4 | 8 | 66.20% |
| PANW240920C00190000 | 2024-04-23 1:38PM EDT | 190.00 | 109.00 | 105.45 | 111.90 | 0.00 | - | 1 | 2 | 66.76% |
| PANW240920C00195000 | 2024-01-10 2:42PM EDT | 195.00 | 130.35 | 187.40 | 194.35 | 0.00 | - | 9 | 13 | 254.38% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 200.00 | 100.00 | 96.65 | 102.95 | 0.00 | - | 2 | 100 | 63.79% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 210.00 | 91.00 | 88.80 | 92.00 | 0.00 | - | 1 | 49 | 59.33% |
| PANW240920C00220000 | 2024-04-29 10:50AM EDT | 220.00 | 85.10 | 80.00 | 82.15 | 0.00 | - | 3 | 87 | 55.02% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 230.00 | 74.73 | 71.40 | 73.95 | 0.00 | - | 9 | 335 | 52.55% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 240.00 | 64.85 | 63.45 | 66.45 | 0.00 | - | 1 | 348 | 50.96% |
| PANW240920C00250000 | 2024-04-29 1:18PM EDT | 250.00 | 60.00 | 57.00 | 59.05 | 0.00 | - | 1 | 443 | 50.20% |
| PANW240920C00260000 | 2024-04-29 2:57PM EDT | 260.00 | 53.15 | 50.90 | 55.10 | 0.00 | - | 8 | 238 | 51.79% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 270.00 | 50.20 | 44.75 | 49.05 | 0.00 | - | 1 | 313 | 50.89% |
| PANW240920C00280000 | 2024-04-29 12:51PM EDT | 280.00 | 41.65 | 39.40 | 40.20 | 0.00 | - | 55 | 688 | 48.56% |
| PANW240920C00290000 | 2024-04-30 3:10PM EDT | 290.00 | 36.00 | 33.05 | 36.55 | +0.40 | +1.12% | 8 | 398 | 49.98% |
| PANW240920C00300000 | 2024-04-30 3:42PM EDT | 300.00 | 30.95 | 29.70 | 30.10 | 0.00 | - | 55 | 871 | 46.88% |
| PANW240920C00310000 | 2024-04-29 3:42PM EDT | 310.00 | 26.50 | 25.60 | 25.90 | 0.00 | - | 6 | 759 | 46.32% |
| PANW240920C00320000 | 2024-04-30 3:30PM EDT | 320.00 | 23.03 | 21.80 | 22.20 | -0.24 | -1.03% | 39 | 1,791 | 45.86% |
| PANW240920C00330000 | 2024-04-30 3:18PM EDT | 330.00 | 19.70 | 17.00 | 19.35 | -0.10 | -0.51% | 5 | 1,142 | 46.05% |
| PANW240920C00340000 | 2024-04-29 2:59PM EDT | 340.00 | 16.70 | 15.70 | 16.05 | 0.00 | - | 2 | 678 | 45.05% |
| PANW240920C00350000 | 2024-04-30 3:30PM EDT | 350.00 | 14.13 | 12.75 | 13.90 | -0.08 | -0.56% | 5 | 1,275 | 45.26% |
| PANW240920C00360000 | 2024-04-29 10:13AM EDT | 360.00 | 12.90 | 11.15 | 11.40 | 0.00 | - | 10 | 1,047 | 44.41% |
| PANW240920C00370000 | 2024-04-29 3:56PM EDT | 370.00 | 10.13 | 8.60 | 9.65 | 0.00 | - | 5 | 726 | 44.32% |
| PANW240920C00380000 | 2024-04-30 2:43PM EDT | 380.00 | 8.60 | 7.75 | 8.10 | +0.20 | +2.38% | 1 | 988 | 44.15% |
| PANW240920C00390000 | 2024-04-29 10:33AM EDT | 390.00 | 7.60 | 6.50 | 6.80 | 0.00 | - | 2 | 139 | 44.03% |
| PANW240920C00400000 | 2024-04-30 2:38PM EDT | 400.00 | 6.15 | 4.70 | 5.70 | +0.23 | +3.89% | 6 | 902 | 43.95% |
| PANW240920C00410000 | 2024-04-26 2:18PM EDT | 410.00 | 4.80 | 4.55 | 4.90 | 0.00 | - | 25 | 426 | 44.20% |
| PANW240920C00420000 | 2024-04-26 2:01PM EDT | 420.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 7 | 301 | 44.14% |
| PANW240920C00430000 | 2024-04-29 10:04AM EDT | 430.00 | 4.15 | 3.25 | 3.45 | 0.00 | - | 2 | 441 | 44.15% |
| PANW240920C00440000 | 2024-04-30 3:46PM EDT | 440.00 | 2.91 | 2.74 | 2.93 | -0.17 | -5.52% | 2 | 835 | 44.27% |
| PANW240920C00450000 | 2024-04-29 10:22AM EDT | 450.00 | 2.89 | 2.34 | 2.64 | 0.00 | - | 2 | 281 | 44.97% |
| PANW240920C00460000 | 2024-04-30 3:46PM EDT | 460.00 | 2.18 | 1.99 | 2.27 | -0.42 | -16.15% | 6 | 145 | 45.17% |
| PANW240920C00470000 | 2024-04-22 2:35PM EDT | 470.00 | 1.30 | 1.71 | 3.30 | 0.00 | - | 1 | 103 | 50.64% |
| PANW240920C00480000 | 2024-04-29 9:36AM EDT | 480.00 | 1.81 | 1.49 | 2.29 | 0.00 | - | 1 | 59 | 48.36% |
| PANW240920C00490000 | 2024-04-23 1:37PM EDT | 490.00 | 1.23 | 1.20 | 1.82 | 0.00 | - | 5 | 218 | 47.68% |
| PANW240920C00500000 | 2024-04-29 10:05AM EDT | 500.00 | 1.50 | 0.93 | 1.68 | 0.00 | - | 1 | 390 | 48.37% |
| PANW240920C00510000 | 2024-04-23 9:44AM EDT | 510.00 | 0.93 | 0.79 | 1.53 | 0.00 | - | 2 | 9 | 48.90% |
| PANW240920C00520000 | 2024-04-22 3:13PM EDT | 520.00 | 0.82 | 0.67 | 1.41 | 0.00 | - | 1 | 95 | 49.50% |
| PANW240920C00530000 | 2024-03-05 4:47PM EDT | 530.00 | 1.97 | 0.42 | 0.60 | 0.00 | - | 1 | 2 | 44.46% |
| PANW240920C00540000 | 2024-04-30 11:39AM EDT | 540.00 | 0.81 | 0.55 | 1.19 | -0.01 | -1.22% | 3 | 338 | 50.56% |
| PANW240920C00550000 | 2024-04-30 2:21PM EDT | 550.00 | 0.79 | 0.40 | 1.13 | +0.29 | +58.00% | 1 | 27 | 51.32% |
| PANW240920C00560000 | 2024-03-25 12:15PM EDT | 560.00 | 0.68 | 0.50 | 0.93 | 0.00 | - | 3 | 3 | 50.90% |
| PANW240920C00570000 | 2024-04-29 12:30PM EDT | 570.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 1 | 0 | 52.58% |
| PANW240920C00580000 | 2024-03-26 9:39AM EDT | 580.00 | 0.55 | 0.28 | 0.85 | 0.00 | - | 1 | 16 | 52.37% |
| PANW240920C00590000 | 2024-03-14 1:05PM EDT | 590.00 | 0.63 | 0.19 | 0.88 | 0.00 | - | 1 | 5 | 50.07% |
| PANW240920C00600000 | 2024-04-24 1:04PM EDT | 600.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 4 | 258 | 50.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920P00100000 | 2024-04-10 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 39 | 80.08% |
| PANW240920P00105000 | 2024-03-01 3:44PM EDT | 105.00 | 0.08 | 0.03 | 4.40 | 0.00 | - | 1 | 25 | 99.27% |
| PANW240920P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.28 | 0.03 | 0.18 | 0.00 | - | 1 | 13 | 60.35% |
| PANW240920P00115000 | 2024-03-01 3:01PM EDT | 115.00 | 0.20 | 0.05 | 0.46 | 0.00 | - | 1 | 21 | 64.11% |
| PANW240920P00120000 | 2024-02-13 4:16PM EDT | 120.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 6 | 7 | 58.11% |
| PANW240920P00125000 | 2024-02-26 3:35PM EDT | 125.00 | 0.30 | 0.11 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| PANW240920P00130000 | 2024-02-21 4:39PM EDT | 130.00 | 0.78 | 0.18 | 0.30 | 0.00 | - | 19 | 23 | 55.76% |
| PANW240920P00135000 | 2024-03-01 4:11PM EDT | 135.00 | 0.40 | 0.13 | 0.61 | 0.00 | - | 2 | 23 | 56.54% |
| PANW240920P00140000 | 2024-03-12 10:39AM EDT | 140.00 | 0.43 | 0.14 | 1.14 | 0.00 | - | 7 | 55 | 58.74% |
| PANW240920P00145000 | 2024-02-23 1:38PM EDT | 145.00 | 0.80 | 0.29 | 0.47 | 0.00 | - | 4 | 45 | 51.93% |
| PANW240920P00150000 | 2024-04-22 12:28PM EDT | 150.00 | 0.58 | 0.35 | 0.72 | 0.00 | - | 3 | 91 | 52.22% |
| PANW240920P00155000 | 2024-04-19 2:29PM EDT | 155.00 | 0.67 | 0.40 | 0.88 | 0.00 | - | 5 | 6 | 51.34% |
| PANW240920P00160000 | 2024-04-24 2:04PM EDT | 160.00 | 0.75 | 0.38 | 1.04 | 0.00 | - | 1 | 172 | 53.32% |
| PANW240920P00165000 | 2024-04-09 2:24PM EDT | 165.00 | 0.81 | 0.52 | 0.99 | 0.00 | - | 50 | 583 | 50.46% |
| PANW240920P00170000 | 2024-04-25 10:38AM EDT | 170.00 | 1.25 | 0.68 | 1.26 | 0.00 | - | 2 | 139 | 50.38% |
| PANW240920P00175000 | 2024-04-18 12:10PM EDT | 175.00 | 1.38 | 0.87 | 1.56 | 0.00 | - | 13 | 426 | 50.15% |
| PANW240920P00180000 | 2024-04-15 3:17PM EDT | 180.00 | 1.90 | 1.08 | 1.78 | 0.00 | - | 1 | 121 | 49.15% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 1.40 | 1.50 | 1.99 | 0.00 | - | 1 | 85 | 47.97% |
| PANW240920P00190000 | 2024-04-19 11:22AM EDT | 190.00 | 2.10 | 2.12 | 2.25 | -0.40 | -16.00% | 2 | 164 | 46.94% |
| PANW240920P00195000 | 2024-04-29 9:31AM EDT | 195.00 | 2.24 | 2.47 | 2.83 | 0.00 | - | 1 | 54 | 47.19% |
| PANW240920P00200000 | 2024-04-26 1:58PM EDT | 200.00 | 2.78 | 2.90 | 3.10 | 0.00 | - | 1 | 718 | 45.88% |
| PANW240920P00210000 | 2024-04-30 12:55PM EDT | 210.00 | 4.05 | 3.95 | 4.15 | +0.28 | +7.43% | 11 | 1,205 | 44.73% |
| PANW240920P00220000 | 2024-04-29 3:20PM EDT | 220.00 | 5.15 | 5.35 | 5.60 | 0.00 | - | 2 | 991 | 43.96% |
| PANW240920P00230000 | 2024-04-29 9:33AM EDT | 230.00 | 5.60 | 7.10 | 7.65 | 0.00 | - | 4 | 890 | 43.78% |
| PANW240920P00240000 | 2024-04-30 2:31PM EDT | 240.00 | 8.95 | 9.25 | 9.45 | +0.33 | +3.83% | 2 | 1,376 | 42.19% |
| PANW240920P00250000 | 2024-04-29 12:32PM EDT | 250.00 | 11.08 | 11.10 | 12.15 | 0.00 | - | 12 | 1,833 | 41.62% |
| PANW240920P00260000 | 2024-04-29 11:58AM EDT | 260.00 | 14.27 | 14.85 | 15.45 | +0.47 | +3.41% | 1 | 1,989 | 41.24% |
| PANW240920P00270000 | 2024-04-30 3:11PM EDT | 270.00 | 17.95 | 18.10 | 20.30 | -0.25 | -1.37% | 15 | 1,648 | 42.39% |
| PANW240920P00280000 | 2024-04-30 1:33PM EDT | 280.00 | 22.10 | 22.80 | 23.15 | 0.00 | - | 4 | 1,265 | 39.77% |
| PANW240920P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 26.48 | 27.55 | 27.95 | -0.09 | -0.34% | 1 | 490 | 39.26% |
| PANW240920P00300000 | 2024-04-30 3:15PM EDT | 300.00 | 32.05 | 32.75 | 33.15 | -0.05 | -0.16% | 71 | 1,451 | 38.55% |
| PANW240920P00310000 | 2024-04-29 2:25PM EDT | 310.00 | 37.60 | 38.60 | 38.95 | 0.00 | - | 5 | 142 | 37.94% |
| PANW240920P00320000 | 2024-04-29 11:30AM EDT | 320.00 | 43.07 | 43.55 | 47.15 | 0.00 | - | 551 | 774 | 40.01% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 330.00 | 47.32 | 49.10 | 54.00 | 0.00 | - | 1 | 210 | 39.57% |
| PANW240920P00340000 | 2024-04-29 9:41AM EDT | 340.00 | 54.32 | 55.40 | 60.40 | 0.00 | - | 1 | 135 | 37.74% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 350.00 | 68.05 | 66.25 | 68.65 | 0.00 | - | 2 | 114 | 38.18% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 360.00 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 46.81% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 370.00 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 30.26% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 380.00 | 87.25 | 91.35 | 95.30 | 0.00 | - | 2 | 58 | 40.31% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 390.00 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 50.53% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 400.00 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 51.90% |
| PANW240920P00420000 | 2024-02-15 12:50PM EDT | 420.00 | 76.15 | 133.55 | 142.65 | 0.00 | - | 11 | 0 | 55.57% |
| PANW240920P00430000 | 2024-02-26 3:36PM EDT | 430.00 | 126.20 | 143.95 | 150.50 | 0.00 | - | 13 | 0 | 55.91% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 440.00 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 59.11% |
| PANW240920P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 144.30 | 163.75 | 171.30 | 0.00 | - | 7 | 0 | 60.63% |
| PANW240920P00460000 | 2024-02-21 3:43PM EDT | 460.00 | 193.50 | 170.05 | 175.65 | 0.00 | - | 19 | 0 | 50.48% |
| PANW240920P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 224.80 | 199.65 | 205.60 | 0.00 | - | 27 | 0 | 54.62% |
| PANW240920P00500000 | 2024-02-21 3:59PM EDT | 500.00 | 242.65 | 209.50 | 217.35 | 0.00 | - | 43 | 0 | 58.80% |
| PANW240920P00520000 | 2024-02-21 3:59PM EDT | 520.00 | 262.60 | 229.70 | 237.35 | 0.00 | - | 95 | 0 | 62.13% |
| PANW240920P00540000 | 2024-02-21 3:43PM EDT | 540.00 | 282.35 | 249.70 | 257.25 | 0.00 | - | 28 | 0 | 64.81% |
© 2024 Yahoo. All rights reserved.