Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620C00080000 | 2024-02-21 3:43PM EDT | 80.00 | 188.00 | 208.10 | 216.95 | 0.00 | - | 1 | 2 | 68.31% |
| PANW250620C00090000 | 2023-10-24 3:41PM EDT | 90.00 | 170.34 | 179.35 | 183.85 | 0.00 | - | - | 36 | 0.00% |
| PANW250620C00100000 | 2024-02-21 3:43PM EDT | 100.00 | 170.00 | 190.45 | 199.00 | 0.00 | - | 1 | 4 | 68.55% |
| PANW250620C00105000 | 2024-02-21 3:38PM EDT | 105.00 | 166.00 | 185.00 | 194.00 | 0.00 | - | - | 1 | 64.76% |
| PANW250620C00120000 | 2024-01-19 2:47PM EDT | 120.00 | 226.98 | 251.00 | 261.00 | 0.00 | - | 2 | 0 | 243.61% |
| PANW250620C00130000 | 2023-12-14 10:43AM EDT | 130.00 | 193.90 | 201.00 | 210.00 | 0.00 | - | 1 | 0 | 135.82% |
| PANW250620C00135000 | 2024-04-12 2:47PM EDT | 135.00 | 154.89 | 162.00 | 172.00 | 0.00 | - | 5 | 43 | 69.78% |
| PANW250620C00140000 | 2024-02-26 1:38PM EDT | 140.00 | 186.00 | 149.15 | 158.00 | 0.00 | - | 1 | 17 | 58.10% |
| PANW250620C00145000 | 2024-03-14 1:01PM EDT | 145.00 | 153.99 | 142.00 | 150.75 | 0.00 | - | 2 | 9 | 50.06% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 150.00 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 66.67% |
| PANW250620C00155000 | 2024-04-09 1:04PM EDT | 155.00 | 137.00 | 145.50 | 155.00 | 0.00 | - | 1 | 2 | 65.48% |
| PANW250620C00160000 | 2024-04-15 3:01PM EDT | 160.00 | 128.35 | 143.95 | 150.50 | 0.00 | - | 1 | 36 | 66.28% |
| PANW250620C00165000 | 2023-07-19 10:44AM EDT | 165.00 | 109.95 | 73.00 | 82.00 | 0.00 | - | 15 | 46 | 0.00% |
| PANW250620C00170000 | 2024-04-23 1:44PM EDT | 170.00 | 139.22 | 133.55 | 142.00 | 0.00 | - | 1 | 27 | 62.13% |
| PANW250620C00175000 | 2024-03-20 2:23PM EDT | 175.00 | 123.49 | 117.80 | 126.00 | 0.00 | - | 10 | 38 | 48.89% |
| PANW250620C00180000 | 2024-04-03 10:07AM EDT | 180.00 | 112.93 | 125.00 | 133.90 | 0.00 | - | 21 | 128 | 59.80% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 185.00 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 42.97% |
| PANW250620C00190000 | 2024-03-27 11:10AM EDT | 190.00 | 114.25 | 121.15 | 124.30 | 0.00 | - | 20 | 38 | 59.52% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 195.00 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 47.93% |
| PANW250620C00200000 | 2024-04-23 1:15PM EDT | 200.00 | 116.55 | 113.20 | 115.35 | 0.00 | - | 1 | 105 | 56.80% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 210.00 | 98.60 | 105.30 | 108.05 | 0.00 | - | 1 | 29 | 55.04% |
| PANW250620C00220000 | 2024-04-25 9:52AM EDT | 220.00 | 91.85 | 99.05 | 100.95 | 0.00 | - | 1 | 498 | 54.17% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 230.00 | 85.00 | 88.00 | 94.20 | 0.00 | - | 2 | 125 | 50.79% |
| PANW250620C00240000 | 2024-04-25 2:17PM EDT | 240.00 | 85.90 | 86.00 | 91.65 | 0.00 | - | 1 | 192 | 53.94% |
| PANW250620C00250000 | 2024-04-26 10:35AM EDT | 250.00 | 82.10 | 79.85 | 81.55 | 0.00 | - | 1 | 786 | 51.04% |
| PANW250620C00260000 | 2024-04-29 9:31AM EDT | 260.00 | 79.50 | 73.70 | 75.85 | 0.00 | - | 1 | 77 | 50.09% |
| PANW250620C00270000 | 2024-04-26 2:22PM EDT | 270.00 | 69.35 | 68.00 | 71.00 | -1.05 | -1.49% | 10 | 238 | 50.84% |
| PANW250620C00280000 | 2024-04-30 12:20PM EDT | 280.00 | 67.05 | 63.05 | 64.95 | -4.95 | -6.87% | 2 | 297 | 49.38% |
| PANW250620C00290000 | 2024-04-30 3:08PM EDT | 290.00 | 60.50 | 57.70 | 60.15 | +2.70 | +4.67% | 7 | 194 | 48.80% |
| PANW250620C00300000 | 2024-04-29 12:00PM EDT | 300.00 | 56.15 | 52.65 | 55.45 | 0.00 | - | 3 | 284 | 48.12% |
| PANW250620C00310000 | 2024-04-29 9:55AM EDT | 310.00 | 53.77 | 48.45 | 51.05 | 0.00 | - | 2 | 1,722 | 47.50% |
| PANW250620C00320000 | 2024-04-23 2:59PM EDT | 320.00 | 46.50 | 42.05 | 47.00 | 0.00 | - | 4 | 213 | 46.98% |
| PANW250620C00330000 | 2024-04-30 10:18AM EDT | 330.00 | 44.30 | 40.60 | 43.20 | +3.45 | +8.45% | 1 | 340 | 46.48% |
| PANW250620C00340000 | 2024-04-16 11:04AM EDT | 340.00 | 30.63 | 37.40 | 39.80 | 0.00 | - | 10 | 191 | 46.13% |
| PANW250620C00350000 | 2024-04-29 2:32PM EDT | 350.00 | 36.05 | 34.80 | 36.60 | 0.00 | - | 7 | 250 | 45.78% |
| PANW250620C00360000 | 2024-04-23 10:44AM EDT | 360.00 | 31.72 | 32.55 | 33.35 | 0.00 | - | 2 | 147 | 45.23% |
| PANW250620C00370000 | 2024-04-22 3:26PM EDT | 370.00 | 25.30 | 29.35 | 30.70 | 0.00 | - | 1 | 63 | 45.00% |
| PANW250620C00380000 | 2024-04-25 10:32AM EDT | 380.00 | 25.41 | 26.45 | 28.25 | 0.00 | - | 192 | 378 | 44.80% |
| PANW250620C00390000 | 2024-04-18 3:08PM EDT | 390.00 | 21.45 | 23.45 | 25.85 | 0.00 | - | 28 | 57 | 44.50% |
| PANW250620C00400000 | 2024-04-29 10:12AM EDT | 400.00 | 24.90 | 22.80 | 23.45 | 0.00 | - | 4 | 911 | 44.04% |
| PANW250620C00410000 | 2024-04-15 11:26AM EDT | 410.00 | 16.30 | 20.80 | 21.50 | 0.00 | - | 4 | 133 | 43.85% |
| PANW250620C00420000 | 2024-04-24 2:54PM EDT | 420.00 | 19.00 | 18.60 | 19.80 | 0.00 | - | 7 | 264 | 43.76% |
| PANW250620C00430000 | 2024-03-11 9:53AM EDT | 430.00 | 17.70 | 13.30 | 15.25 | 0.00 | - | 1 | 46 | 40.72% |
| PANW250620C00440000 | 2024-04-23 2:51PM EDT | 440.00 | 15.70 | 15.75 | 16.60 | 0.00 | - | 3 | 35 | 43.41% |
| PANW250620C00450000 | 2024-04-30 2:41PM EDT | 450.00 | 15.30 | 14.35 | 15.35 | +0.60 | +4.08% | 3 | 643 | 43.41% |
| PANW250620C00460000 | 2024-04-26 2:58PM EDT | 460.00 | 13.50 | 13.15 | 14.00 | 0.00 | - | 1 | 97 | 43.21% |
| PANW250620C00470000 | 2024-04-29 2:49PM EDT | 470.00 | 12.45 | 11.95 | 12.90 | 0.00 | - | 40 | 58 | 43.16% |
| PANW250620C00480000 | 2024-02-16 1:06PM EDT | 480.00 | 39.95 | 11.10 | 11.55 | 0.00 | - | 6 | 6 | 42.73% |
| PANW250620C00490000 | 2024-03-08 4:28PM EDT | 490.00 | 10.72 | 6.65 | 9.30 | 0.00 | - | 1 | 5 | 41.01% |
| PANW250620C00500000 | 2024-04-29 10:51AM EDT | 500.00 | 9.50 | 9.15 | 9.70 | 0.00 | - | 1 | 208 | 42.54% |
| PANW250620C00510000 | 2024-04-16 3:02PM EDT | 510.00 | 6.60 | 8.35 | 9.05 | 0.00 | - | 3 | 191 | 42.67% |
| PANW250620C00520000 | 2024-04-03 1:03PM EDT | 520.00 | 5.43 | 6.80 | 8.20 | 0.00 | - | 1 | 15 | 42.45% |
| PANW250620C00530000 | 2024-04-11 10:21AM EDT | 530.00 | 5.85 | 7.00 | 7.60 | 0.00 | - | - | 74 | 42.50% |
| PANW250620C00540000 | 2024-04-30 11:46AM EDT | 540.00 | 6.60 | 4.85 | 6.90 | +0.70 | +11.86% | 12 | 177 | 42.32% |
| PANW250620C00550000 | 2024-04-24 10:57AM EDT | 550.00 | 5.75 | 5.80 | 6.25 | 0.00 | - | 33 | 35 | 42.12% |
| PANW250620C00560000 | 2024-04-30 2:51PM EDT | 560.00 | 5.70 | 5.30 | 5.75 | +0.75 | +15.15% | 20 | 15 | 42.09% |
| PANW250620C00570000 | 2024-04-15 1:21PM EDT | 570.00 | 3.00 | 4.85 | 5.30 | 0.00 | - | 1 | 1 | 42.08% |
| PANW250620C00580000 | 2024-04-10 11:39AM EDT | 580.00 | 3.74 | 4.40 | 4.90 | 0.00 | - | 10 | 70 | 42.10% |
| PANW250620C00590000 | 2024-04-29 2:52PM EDT | 590.00 | 4.10 | 4.05 | 4.45 | 0.00 | - | 1 | 201 | 41.95% |
| PANW250620C00600000 | 2024-04-25 9:53AM EDT | 600.00 | 2.64 | 3.70 | 4.15 | 0.00 | - | 1 | 37 | 42.04% |
| PANW250620C00610000 | 2024-03-07 11:55AM EDT | 610.00 | 4.65 | 2.12 | 2.59 | 0.00 | - | - | 2 | 38.97% |
| PANW250620C00630000 | 2024-04-30 10:49AM EDT | 630.00 | 2.95 | 2.77 | 3.20 | +0.95 | +47.50% | 1 | 7 | 41.86% |
| PANW250620C00640000 | 2024-03-18 3:13PM EDT | 640.00 | 2.75 | 1.05 | 2.11 | 0.00 | - | 1 | 2 | 39.41% |
| PANW250620C00650000 | 2024-04-29 2:59PM EDT | 650.00 | 2.31 | 2.13 | 3.00 | 0.00 | - | 11 | 98 | 42.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.43 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 76.07% |
| PANW250620P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.78 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 72.17% |
| PANW250620P00060000 | 2024-04-02 3:51PM EDT | 60.00 | 0.21 | 0.00 | 1.03 | 0.00 | - | 12 | 6 | 68.75% |
| PANW250620P00065000 | 2024-04-03 1:04PM EDT | 65.00 | 0.21 | 0.00 | 1.06 | 0.00 | - | 8 | 15 | 65.58% |
| PANW250620P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 0.14 | 0.06 | 1.10 | 0.00 | - | 7 | 39 | 63.26% |
| PANW250620P00075000 | 2024-04-24 11:48AM EDT | 75.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 6 | 16 | 60.21% |
| PANW250620P00080000 | 2024-04-26 1:31PM EDT | 80.00 | 0.29 | 0.14 | 0.33 | 0.00 | - | 1 | 324 | 50.88% |
| PANW250620P00085000 | 2024-04-24 3:08PM EDT | 85.00 | 0.28 | 0.00 | 1.28 | 0.00 | - | 2 | 45 | 55.76% |
| PANW250620P00090000 | 2023-12-12 1:29PM EDT | 90.00 | 0.44 | 0.04 | 1.55 | 0.00 | - | 3 | 22 | 55.13% |
| PANW250620P00095000 | 2024-03-05 4:06PM EDT | 95.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 12 | 13 | 52.25% |
| PANW250620P00100000 | 2023-12-12 1:29PM EDT | 100.00 | 0.69 | 0.13 | 1.96 | 0.00 | - | 2 | 7 | 52.80% |
| PANW250620P00105000 | 2023-08-23 11:07AM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 62.58% |
| PANW250620P00110000 | 2023-08-23 11:13AM EDT | 110.00 | 3.95 | 2.76 | 4.70 | 0.00 | - | 1 | 3 | 62.62% |
| PANW250620P00115000 | 2024-03-05 3:54PM EDT | 115.00 | 1.42 | 0.31 | 2.49 | 0.00 | - | 90 | 44 | 54.81% |
| PANW250620P00120000 | 2024-04-22 1:12PM EDT | 120.00 | 1.28 | 0.00 | 2.58 | 0.00 | - | 4 | 332 | 52.95% |
| PANW250620P00125000 | 2024-04-17 2:02PM EDT | 125.00 | 1.76 | 0.06 | 2.80 | 0.00 | - | 76 | 775 | 51.71% |
| PANW250620P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 1.68 | 0.18 | 3.35 | 0.00 | - | 4 | 30 | 51.69% |
| PANW250620P00135000 | 2024-03-06 12:27PM EDT | 135.00 | 2.87 | 0.52 | 3.75 | 0.00 | - | 20 | 5 | 50.94% |
| PANW250620P00140000 | 2024-04-24 10:51AM EDT | 140.00 | 2.34 | 0.89 | 4.20 | 0.00 | - | 1 | 40 | 50.27% |
| PANW250620P00145000 | 2024-04-29 1:24PM EDT | 145.00 | 2.53 | 1.13 | 4.70 | 0.00 | - | 2 | 114 | 49.66% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 150.00 | 3.50 | 3.60 | 5.20 | 0.00 | - | 2 | 22 | 48.95% |
| PANW250620P00155000 | 2024-04-03 1:47PM EDT | 155.00 | 4.53 | 3.70 | 4.00 | 0.00 | - | 1 | 11 | 43.76% |
| PANW250620P00160000 | 2024-04-25 11:44AM EDT | 160.00 | 4.45 | 4.25 | 4.55 | 0.00 | - | 6 | 70 | 43.38% |
| PANW250620P00165000 | 2024-04-22 10:18AM EDT | 165.00 | 5.15 | 4.85 | 5.15 | 0.00 | - | 1 | 27 | 43.00% |
| PANW250620P00170000 | 2024-03-05 3:54PM EDT | 170.00 | 6.60 | 7.25 | 7.45 | 0.00 | - | 9 | 605 | 46.03% |
| PANW250620P00175000 | 2024-04-18 12:25PM EDT | 175.00 | 6.75 | 6.15 | 7.95 | 0.00 | - | 2 | 9 | 45.04% |
| PANW250620P00180000 | 2024-04-24 11:50AM EDT | 180.00 | 6.35 | 6.90 | 7.25 | 0.00 | - | 4 | 915 | 41.84% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 185.00 | 7.30 | 7.70 | 11.10 | 0.00 | - | 1 | 40 | 46.50% |
| PANW250620P00190000 | 2024-04-26 1:07PM EDT | 190.00 | 8.40 | 8.55 | 10.45 | 0.00 | - | 2 | 227 | 43.51% |
| PANW250620P00195000 | 2024-04-30 2:40PM EDT | 195.00 | 9.35 | 9.50 | 12.95 | +0.10 | +1.08% | 1 | 495 | 45.28% |
| PANW250620P00200000 | 2024-04-29 2:50PM EDT | 200.00 | 10.30 | 10.50 | 11.80 | 0.00 | - | 40 | 372 | 41.69% |
| PANW250620P00210000 | 2024-04-29 9:41AM EDT | 210.00 | 11.79 | 12.70 | 14.55 | 0.00 | - | 2 | 501 | 41.54% |
| PANW250620P00220000 | 2024-04-30 3:20PM EDT | 220.00 | 15.15 | 15.20 | 17.20 | -1.65 | -9.82% | 2 | 750 | 40.87% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 230.00 | 17.60 | 18.00 | 20.05 | 0.00 | - | 5 | 553 | 40.12% |
| PANW250620P00240000 | 2024-04-25 10:33AM EDT | 240.00 | 22.05 | 21.15 | 21.80 | 0.00 | - | 174 | 722 | 37.96% |
| PANW250620P00250000 | 2024-04-29 2:50PM EDT | 250.00 | 24.20 | 24.65 | 25.25 | 0.00 | - | 20 | 1,053 | 37.32% |
| PANW250620P00260000 | 2024-04-30 1:07PM EDT | 260.00 | 28.30 | 28.50 | 29.75 | -1.99 | -6.57% | 2 | 180 | 37.34% |
| PANW250620P00270000 | 2024-04-26 11:12AM EDT | 270.00 | 32.00 | 32.60 | 33.20 | 0.00 | - | 1 | 133 | 36.12% |
| PANW250620P00280000 | 2024-04-23 3:27PM EDT | 280.00 | 35.35 | 35.80 | 37.80 | 0.00 | - | 4 | 318 | 35.62% |
| PANW250620P00290000 | 2024-04-25 10:05AM EDT | 290.00 | 44.20 | 40.45 | 45.70 | 0.00 | - | 1 | 122 | 37.57% |
| PANW250620P00300000 | 2024-04-29 9:32AM EDT | 300.00 | 42.50 | 46.70 | 47.85 | 0.00 | - | 2 | 149 | 34.50% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 310.00 | 60.84 | 52.30 | 54.55 | 0.00 | - | 1 | 157 | 34.88% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 320.00 | 65.70 | 56.85 | 59.35 | 0.00 | - | 1 | 13 | 33.46% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 330.00 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 36.39% |
| PANW250620P00340000 | 2024-04-23 12:14PM EDT | 340.00 | 69.55 | 69.55 | 72.85 | 0.00 | - | 59 | 88 | 33.01% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 33.95% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 360.00 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 36.75% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 370.00 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 38.79% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 380.00 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 38.58% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 390.00 | 115.20 | 105.65 | 110.35 | 0.00 | - | 10 | 10 | 30.88% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 400.00 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 35.32% |
| PANW250620P00410000 | 2024-02-20 3:36PM EDT | 410.00 | 79.55 | 125.95 | 128.80 | 0.00 | - | 1 | 3 | 32.09% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 420.00 | 150.28 | 132.55 | 135.80 | 0.00 | - | 1 | 1 | 29.73% |
| PANW250620P00430000 | 2023-12-12 4:50PM EDT | 430.00 | 126.23 | 114.50 | 116.95 | 0.00 | - | - | 2 | 0.00% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 470.00 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 42.08% |
| PANW250620P00480000 | 2024-02-26 4:20PM EDT | 480.00 | 177.05 | 193.00 | 202.85 | 0.00 | - | 5 | 0 | 45.29% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 490.00 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 44.27% |
| PANW250620P00500000 | 2024-02-27 4:32PM EDT | 500.00 | 188.10 | 211.00 | 221.00 | 0.00 | - | - | 0 | 45.31% |
© 2024 Yahoo. All rights reserved.