Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 229.41 | 0.00 | - | 7 | 4 | 50.00 | 0.03 | 0.00 | - | 7 | 20 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 223.90 | 0.00 | - | 1 | 218 | 70.00 | 0.07 | 0.00 | - | 5 | 469 |
| 169.35 | 0.00 | - | 1 | 8 | 75.00 | 0.26 | 0.00 | - | 1 | 44 |
| 205.80 | 0.00 | - | 1 | 29 | 80.00 | 0.10 | 0.00 | - | 1 | 4,444 |
| - | - | - | - | - | 83.33 | 0.20 | 0.00 | - | 2 | 10 |
| 78.95 | 0.00 | - | 5 | 7 | 85.00 | 0.12 | 0.00 | - | 1 | 1,391 |
| 113.20 | 0.00 | - | 1 | 15 | 86.67 | 0.17 | 0.00 | - | 20 | 16 |
| 255.57 | 0.00 | - | 1 | 7 | 90.00 | 0.17 | 0.00 | - | 2 | 1,078 |
| 85.67 | 0.00 | - | 2 | 8 | 93.33 | 1.75 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 95.00 | 0.38 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 96.67 | 0.33 | 0.00 | - | 1 | 10 |
| 184.50 | 0.00 | - | 25 | 52 | 100.00 | 0.35 | 0.00 | - | 3 | 539 |
| - | - | - | - | - | 103.33 | 0.52 | 0.00 | - | 1 | 16 |
| 68.70 | 0.00 | - | - | 2 | 105.00 | 0.40 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 106.67 | 0.27 | 0.00 | - | 1 | 632 |
| 97.10 | 0.00 | - | 1 | 15 | 110.00 | 0.32 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 113.33 | 0.34 | 0.00 | - | 1 | 90 |
| 202.54 | 0.00 | - | 10 | 13 | 115.00 | 0.36 | 0.00 | - | 4 | 1,014 |
| - | - | - | - | - | 116.67 | 0.79 | 0.00 | - | 10 | 797 |
| 204.00 | 0.00 | - | 1 | 36 | 120.00 | 0.40 | 0.00 | - | 2 | 613 |
| 195.00 | 0.00 | - | 1 | 4 | 123.33 | 0.42 | 0.00 | - | 10 | 256 |
| 166.20 | 0.00 | - | 4 | 13 | 125.00 | 0.99 | 0.00 | - | 25 | 317 |
| - | - | - | - | - | 126.67 | 0.88 | 0.00 | - | 1 | 93 |
| 173.21 | 0.00 | - | 1 | 11 | 130.00 | 0.34 | -0.67 | -66.34% | 1 | 196 |
| 117.27 | 0.00 | - | 2 | 2 | 133.33 | 1.01 | 0.00 | - | 1 | 145 |
| 142.85 | 0.00 | - | 2 | 38 | 135.00 | 0.95 | 0.00 | - | 1 | 11,280 |
| 70.00 | 0.00 | - | 1 | 18 | 136.67 | 7.70 | 0.00 | - | 12 | 263 |
| 173.54 | -12.76 | -6.85% | 1 | 1,630 | 140.00 | 0.54 | -0.12 | -18.18% | 1 | 8,887 |
| 68.95 | 0.00 | - | 1 | 5 | 143.33 | 1.50 | 0.00 | - | 1 | 71 |
| 135.12 | 0.00 | - | 2 | 23 | 145.00 | 1.39 | 0.00 | - | 2 | 789 |
| 147.50 | 0.00 | - | 4 | 29 | 146.67 | 1.47 | 0.00 | - | 1 | 43 |
| 177.99 | 0.00 | - | 2 | 1,435 | 150.00 | 0.70 | -0.13 | -15.66% | 55 | 6,287 |
| 143.51 | 0.00 | - | 6 | 29 | 153.33 | 1.54 | 0.00 | - | 4 | 267 |
| 150.41 | 0.00 | - | 2 | 32 | 155.00 | 1.70 | 0.00 | - | 1 | 135 |
| 142.00 | 0.00 | - | 1 | 25 | 156.67 | 2.17 | 0.00 | - | 4 | 79 |
| 164.40 | 0.00 | - | 1 | 1,365 | 160.00 | 0.95 | -0.07 | -6.86% | 12 | 3,232 |
| 117.70 | 0.00 | - | 2 | 18 | 163.33 | 1.15 | 0.00 | - | 2 | 250 |
| 141.31 | 0.00 | - | 1 | 84 | 165.00 | 1.13 | 0.00 | - | 11 | 58 |
| 140.70 | 0.00 | - | 2 | 20 | 166.67 | 1.15 | 0.00 | - | 11 | 60 |
| 140.75 | -9.70 | -6.45% | 1 | 105 | 170.00 | 1.23 | -0.12 | -8.89% | 7 | 2,756 |
| 150.30 | 0.00 | - | 1 | 110 | 173.33 | 1.43 | -2.17 | -60.28% | 6 | 75 |
| 146.28 | 0.00 | - | 1 | 83 | 175.00 | 1.50 | 0.00 | - | 10 | 738 |
| 84.50 | 0.00 | - | 44 | 44 | 176.67 | 1.70 | 0.00 | - | 1 | 256 |
| 149.32 | 0.00 | - | 2 | 288 | 180.00 | 1.54 | -0.06 | -3.75% | 13 | 415 |
| 125.55 | 0.00 | - | 1 | 41 | 183.33 | 1.67 | -0.21 | -11.17% | 1 | 1,945 |
| 140.54 | 0.00 | - | 1 | 566 | 185.00 | 1.89 | -0.08 | -4.06% | 23 | 784 |
| 143.76 | 0.00 | - | 3 | 46 | 186.67 | 5.10 | 0.00 | - | 1 | 133 |
| 127.45 | 0.00 | - | 7 | 155 | 190.00 | 2.25 | +0.08 | +3.69% | 4 | 2,485 |
| 150.00 | 0.00 | - | 1 | 23 | 193.33 | 3.30 | 0.00 | - | 1 | 232 |
| 111.50 | 0.00 | - | 4 | 90 | 195.00 | 2.65 | -0.03 | -1.12% | 2 | 321 |
| 131.75 | 0.00 | - | 1 | 112 | 196.67 | 2.78 | 0.00 | - | 2 | 150 |
| 122.50 | -9.60 | -7.27% | 53 | 2,330 | 200.00 | 2.76 | -0.03 | -1.08% | 33 | 2,362 |
| 117.00 | -8.30 | -6.62% | 15 | 62 | 203.33 | 3.36 | 0.00 | - | 2 | 153 |
| 109.00 | 0.00 | - | 6 | 1,219 | 206.67 | 3.85 | 0.00 | - | 5 | 275 |
| 108.50 | -14.50 | -11.79% | 2 | 405 | 210.00 | 3.70 | -0.10 | -2.63% | 15 | 661 |
| 118.06 | 0.00 | - | 2 | 53 | 213.33 | 3.80 | -0.15 | -3.80% | 1 | 430 |
| 107.00 | 0.00 | - | 1 | 443 | 216.67 | 4.95 | +0.25 | +5.32% | 1 | 471 |
| 104.00 | -9.00 | -7.96% | 4 | 901 | 220.00 | 4.74 | -0.31 | -6.14% | 21 | 3,815 |
| 100.00 | 0.00 | - | 1 | 153 | 223.33 | 8.65 | 0.00 | - | 2 | 233 |
| 106.15 | 0.00 | - | 4 | 69 | 226.67 | 6.00 | +0.45 | +8.11% | 12 | 1,195 |
| 102.82 | 0.00 | - | 6 | 229 | 230.00 | 6.00 | 0.00 | - | 12 | 742 |
| 98.64 | 0.00 | - | 1 | 349 | 233.33 | 8.80 | 0.00 | - | 10 | 442 |
| 96.15 | 0.00 | - | 2 | 58 | 236.67 | 7.52 | 0.00 | - | 9 | 310 |
| 97.47 | 0.00 | - | 5 | 438 | 240.00 | 8.15 | +0.50 | +6.54% | 20 | 1,264 |
| 74.19 | 0.00 | - | 10 | 283 | 243.33 | 10.00 | 0.00 | - | 11 | 166 |
| 69.15 | 0.00 | - | 1 | 193 | 246.67 | 9.50 | +0.65 | +7.34% | 4 | 634 |
| 75.00 | -17.45 | -18.88% | 5 | 1,132 | 250.00 | 9.70 | +0.10 | +1.04% | 53 | 1,495 |
| 72.30 | -18.20 | -20.11% | 1 | 361 | 253.33 | 11.40 | +0.55 | +5.07% | 2 | 151 |
| 85.90 | 0.00 | - | 1 | 82 | 256.67 | 12.50 | +0.65 | +5.49% | 1 | 372 |
| 70.45 | -14.20 | -16.77% | 2 | 937 | 260.00 | 12.40 | +0.40 | +3.33% | 26 | 1,552 |
| 57.80 | -23.00 | -28.47% | 1 | 39 | 263.33 | 13.30 | 0.00 | - | 14 | 122 |
| 76.15 | 0.00 | - | 1 | 217 | 266.67 | 14.05 | 0.00 | - | 9 | 277 |
| 64.70 | -9.35 | -12.63% | 12 | 832 | 270.00 | 15.20 | +0.70 | +4.83% | 30 | 359 |
| 73.26 | 0.00 | - | 24 | 112 | 273.33 | 17.75 | +1.80 | +11.29% | 25 | 430 |
| 56.76 | -11.34 | -16.65% | 1 | 268 | 276.67 | 16.80 | 0.00 | - | 8 | 222 |
| 61.00 | -10.20 | -14.33% | 5 | 4,798 | 280.00 | 20.45 | +2.85 | +16.19% | 71 | 3,327 |
| 57.52 | -6.83 | -10.61% | 2 | 334 | 283.33 | 19.00 | 0.00 | - | 185 | 207 |
| 54.89 | -11.36 | -17.15% | 2 | 422 | 286.67 | 23.25 | +2.85 | +13.97% | 2 | 172 |
| 54.15 | -10.85 | -16.69% | 13 | 1,290 | 290.00 | 24.01 | +2.71 | +12.72% | 126 | 524 |
| 61.30 | 0.00 | - | 1 | 166 | 293.33 | 25.78 | +2.68 | +11.60% | 3 | 285 |
| 47.55 | -11.10 | -18.93% | 83 | 3,506 | 300.00 | 26.60 | +1.33 | +5.26% | 31 | 2,130 |
| 45.00 | -8.25 | -15.49% | 5 | 1,431 | 306.67 | 28.40 | 0.00 | - | 3 | 300 |
| 43.00 | -10.54 | -19.69% | 17 | 953 | 310.00 | 33.80 | +3.85 | +12.85% | 4 | 346 |
| 52.00 | 0.00 | - | 31 | 561 | 313.33 | 32.76 | +1.26 | +4.00% | 9 | 184 |
| 38.15 | -10.00 | -20.77% | 82 | 1,862 | 320.00 | 36.28 | +2.66 | +7.91% | 7 | 695 |
| 33.65 | -9.85 | -22.64% | 20 | 1,562 | 330.00 | 42.65 | +2.55 | +6.36% | 2 | 216 |
| 30.70 | -8.05 | -20.77% | 8 | 520 | 340.00 | 48.95 | +3.30 | +7.23% | 2 | 198 |
| 26.95 | -8.60 | -24.19% | 52 | 1,438 | 350.00 | 52.75 | 0.00 | - | 10 | 333 |
| 22.96 | -8.14 | -26.17% | 491 | 2,390 | 360.00 | 65.00 | +7.00 | +12.07% | 2 | 90 |
| 20.11 | -6.57 | -24.63% | 70 | 904 | 370.00 | 69.70 | 0.00 | - | 1 | 1,303 |
| 16.60 | -8.48 | -33.81% | 26 | 1,305 | 380.00 | 82.20 | +9.05 | +12.37% | 1 | 123 |
| 14.95 | -6.40 | -29.98% | 16 | 948 | 390.00 | 80.25 | 0.00 | - | 7 | 29 |
| 13.20 | -6.80 | -34.00% | 118 | 2,699 | 400.00 | 87.60 | 0.00 | - | 63 | 130 |
| 11.60 | -5.97 | -33.98% | 5 | 429 | 410.00 | 138.20 | 0.00 | - | 1 | 1 |
| 10.17 | -4.53 | -30.82% | 55 | 504 | 420.00 | 124.02 | 0.00 | - | 2 | 1 |
| 8.40 | -4.60 | -35.38% | 5 | 331 | 430.00 | 142.45 | 0.00 | - | 4 | 0 |
| 7.00 | -5.00 | -41.67% | 4 | 311 | 440.00 | 127.50 | 0.00 | - | 21 | 22 |
| 7.30 | -3.39 | -31.71% | 22 | 611 | 450.00 | 132.40 | 0.00 | - | 4 | 4 |
| 5.60 | -3.35 | -37.43% | 3 | 233 | 460.00 | 145.85 | 0.00 | - | 10 | 4 |
| 4.55 | -4.02 | -46.91% | 1 | 313 | 470.00 | 186.10 | 0.00 | - | 39 | 0 |
| 4.02 | -3.70 | -47.93% | 2 | 114 | 480.00 | 196.50 | 0.00 | - | 72 | 0 |
| 3.70 | -2.30 | -38.33% | 40 | 194 | 490.00 | 178.80 | 0.00 | - | 14 | 0 |
| 3.20 | -2.60 | -44.83% | 81 | 1,720 | 500.00 | 184.85 | 0.00 | - | 43 | 0 |
| 2.85 | -1.75 | -38.04% | 150 | 100 | 510.00 | 84.60 | 0.00 | - | 5 | 5 |
| 2.20 | -1.93 | -46.73% | 18 | 186 | 520.00 | 257.26 | 0.00 | - | 74 | 0 |
| 3.60 | 0.00 | - | 1 | 22 | 530.00 | - | - | - | - | - |
| 1.75 | -1.55 | -46.97% | 66 | 1,242 | 540.00 | 274.50 | 0.00 | - | 46 | 0 |
| 1.51 | -1.27 | -45.68% | 16 | 161 | 550.00 | 103.10 | 0.00 | - | 3 | 3 |
| 1.25 | -1.24 | -49.80% | 2 | 28 | 560.00 | - | - | - | - | - |
| 0.83 | -1.32 | -61.40% | 4 | 21 | 570.00 | - | - | - | - | - |
| 0.70 | -1.22 | -63.54% | 14 | 70 | 580.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | 3 | 18 | 590.00 | - | - | - | - | - |
| 0.71 | -0.84 | -54.19% | 42 | 2,460 | 600.00 | 299.00 | 0.00 | - | 5 | 0 |
| 119.40 | 0.00 | - | 2 | 2 | 620.00 | 141.00 | 0.00 | - | 3 | 3 |
| 100.50 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | - | 1 | 750.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | - | 3 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.