Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919C00050000 | 2024-02-23 11:42AM EDT | 50.00 | 232.50 | 237.00 | 246.00 | 0.00 | - | 1 | 1 | 71.05% |
| PANW250919C00080000 | 2024-04-25 11:24AM EDT | 80.00 | 212.03 | 213.00 | 223.00 | 0.00 | - | 1 | 8 | 87.01% |
| PANW250919C00085000 | 2023-05-12 12:18PM EDT | 85.00 | 123.50 | 143.20 | 150.20 | 0.00 | - | 10 | 5 | 0.00% |
| PANW250919C00090000 | 2024-02-21 10:30AM EDT | 90.00 | 188.00 | 200.00 | 209.00 | 0.00 | - | 1 | 3 | 66.75% |
| PANW250919C00100000 | 2024-04-10 2:04PM EDT | 100.00 | 188.90 | 195.00 | 205.00 | 0.00 | - | 5 | 46 | 78.63% |
| PANW250919C00110000 | 2023-11-13 1:35PM EDT | 110.00 | 158.60 | 210.80 | 217.50 | 0.00 | - | 3 | 5 | 122.16% |
| PANW250919C00125000 | 2023-05-02 3:01PM EDT | 125.00 | 77.00 | 106.95 | 115.05 | 0.00 | - | 2 | 7 | 0.00% |
| PANW250919C00130000 | 2024-02-29 12:43PM EDT | 130.00 | 191.00 | 162.00 | 172.00 | 0.00 | - | 2 | 14 | 54.61% |
| PANW250919C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 153.00 | 167.75 | 174.00 | 0.00 | - | 1 | 4,003 | 70.44% |
| PANW250919C00140000 | 2024-02-23 10:35AM EDT | 140.00 | 149.00 | 156.00 | 165.00 | 0.00 | - | 1 | 8 | 57.85% |
| PANW250919C00145000 | 2023-05-03 3:08PM EDT | 145.00 | 64.33 | 93.00 | 102.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 150.00 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 56.83% |
| PANW250919C00155000 | 2023-11-21 11:16AM EDT | 155.00 | 126.60 | 158.40 | 163.90 | 0.00 | - | 1 | 3 | 75.55% |
| PANW250919C00160000 | 2024-03-04 12:17PM EDT | 160.00 | 154.35 | 126.65 | 129.75 | 0.00 | - | 1 | 23 | 0.00% |
| PANW250919C00165000 | 2024-03-05 12:08PM EDT | 165.00 | 141.30 | 122.10 | 125.35 | 0.00 | - | 3 | 41 | 0.00% |
| PANW250919C00170000 | 2024-03-04 10:32AM EDT | 170.00 | 149.70 | 118.85 | 122.10 | 0.00 | - | 1 | 33 | 26.45% |
| PANW250919C00175000 | 2024-03-08 1:03PM EDT | 175.00 | 129.00 | 115.70 | 120.00 | 0.00 | - | 2 | 65 | 33.45% |
| PANW250919C00180000 | 2024-04-26 11:33AM EDT | 180.00 | 133.00 | 129.85 | 136.85 | 0.00 | - | 1 | 46 | 59.13% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 185.00 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 44.62% |
| PANW250919C00190000 | 2024-03-01 11:49AM EDT | 190.00 | 133.88 | 116.50 | 120.05 | 0.00 | - | 1 | 15 | 50.69% |
| PANW250919C00195000 | 2024-03-20 12:40PM EDT | 195.00 | 112.00 | 109.45 | 111.35 | 0.00 | - | 1 | 34 | 44.16% |
| PANW250919C00200000 | 2024-04-24 10:45AM EDT | 200.00 | 120.05 | 117.60 | 119.60 | 0.00 | - | 2 | 93 | 56.22% |
| PANW250919C00210000 | 2024-04-22 3:14PM EDT | 210.00 | 103.14 | 109.45 | 112.65 | 0.00 | - | 4 | 1,385 | 54.40% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 220.00 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 54.77% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 230.00 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 52.96% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 240.00 | 91.54 | 91.35 | 93.40 | 0.00 | - | 5 | 74 | 52.00% |
| PANW250919C00250000 | 2024-04-17 1:05PM EDT | 250.00 | 75.00 | 85.60 | 87.45 | 0.00 | - | 16 | 341 | 51.19% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 260.00 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 42.73% |
| PANW250919C00270000 | 2024-04-29 9:32AM EDT | 270.00 | 82.00 | 74.75 | 76.80 | 0.00 | - | 1 | 83 | 50.68% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 280.00 | 65.45 | 69.15 | 71.60 | 0.00 | - | 1 | 66 | 49.89% |
| PANW250919C00290000 | 2024-04-17 11:21AM EDT | 290.00 | 54.98 | 64.30 | 66.95 | 0.00 | - | 3 | 39 | 49.37% |
| PANW250919C00300000 | 2024-04-26 3:27PM EDT | 300.00 | 61.48 | 60.35 | 62.40 | 0.00 | - | 20 | 312 | 48.78% |
| PANW250919C00310000 | 2024-04-22 3:47PM EDT | 310.00 | 50.24 | 56.15 | 58.10 | 0.00 | - | 4 | 38 | 48.23% |
| PANW250919C00320000 | 2024-04-25 10:52AM EDT | 320.00 | 48.60 | 52.20 | 54.10 | 0.00 | - | 3 | 45 | 47.76% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 330.00 | 49.70 | 48.60 | 50.30 | 0.00 | - | 4 | 62 | 47.29% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 340.00 | 39.72 | 44.95 | 46.55 | 0.00 | - | 1 | 36 | 46.73% |
| PANW250919C00350000 | 2024-04-23 2:57PM EDT | 350.00 | 42.00 | 41.65 | 43.20 | 0.00 | - | 2 | 20 | 46.32% |
| PANW250919C00360000 | 2024-04-26 2:31PM EDT | 360.00 | 40.20 | 38.75 | 40.05 | 0.00 | - | 1 | 19 | 45.93% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 370.00 | 25.81 | 36.05 | 37.25 | 0.00 | - | 1 | 158 | 45.67% |
| PANW250919C00380000 | 2024-04-24 3:01PM EDT | 380.00 | 33.35 | 33.30 | 34.45 | 0.00 | - | 1 | 38 | 45.29% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 390.00 | 26.00 | 30.90 | 31.85 | 0.00 | - | 1 | 16 | 44.94% |
| PANW250919C00400000 | 2024-04-23 10:32AM EDT | 400.00 | 27.00 | 28.55 | 29.50 | 0.00 | - | 1 | 36 | 44.67% |
| PANW250919C00410000 | 2024-04-26 9:30AM EDT | 410.00 | 25.40 | 22.00 | 27.30 | 0.00 | - | 1 | 23 | 44.40% |
| PANW250919C00420000 | 2024-03-08 1:16PM EDT | 420.00 | 24.13 | 16.95 | 18.70 | 0.00 | - | 1 | 5 | 38.70% |
| PANW250919C00430000 | 2023-09-08 9:57AM EDT | 430.00 | 13.30 | 12.30 | 13.50 | 0.00 | - | 1 | 1 | 35.24% |
| PANW250919C00440000 | 2024-03-15 2:15PM EDT | 440.00 | 20.76 | 16.20 | 18.20 | 0.00 | - | 10 | 76 | 40.76% |
| PANW250919C00450000 | 2024-04-16 12:34PM EDT | 450.00 | 15.35 | 19.20 | 19.90 | 0.00 | - | 9 | 106 | 43.44% |
| PANW250919C00460000 | 2024-03-05 12:14PM EDT | 460.00 | 19.10 | 11.80 | 12.50 | 0.00 | - | 1 | 28 | 37.64% |
| PANW250919C00470000 | 2024-04-26 2:09PM EDT | 470.00 | 16.50 | 16.40 | 17.15 | 0.00 | - | 8 | 14 | 43.21% |
| PANW250919C00480000 | 2024-04-23 1:13PM EDT | 480.00 | 14.50 | 14.90 | 15.90 | 0.00 | - | 6 | 9 | 43.08% |
| PANW250919C00490000 | 2024-04-26 12:51PM EDT | 490.00 | 14.00 | 13.85 | 14.75 | 0.00 | - | 7 | 6 | 42.97% |
| PANW250919C00500000 | 2024-04-17 11:10AM EDT | 500.00 | 10.55 | 12.60 | 13.70 | 0.00 | - | 1 | 12 | 42.88% |
| PANW250919C00510000 | 2024-04-02 9:30AM EDT | 510.00 | 7.13 | 11.70 | 12.70 | 0.00 | - | - | 1 | 42.77% |
| PANW250919C00520000 | 2024-04-19 2:33PM EDT | 520.00 | 8.60 | 10.50 | 11.80 | 0.00 | - | 7 | 14 | 42.69% |
| PANW250919C00530000 | 2024-03-07 2:39PM EDT | 530.00 | 12.40 | 6.95 | 7.30 | 0.00 | - | - | 1 | 38.09% |
| PANW250919C00540000 | 2024-04-04 3:26PM EDT | 540.00 | 5.95 | 9.15 | 10.10 | 0.00 | - | 2 | 89 | 42.44% |
| PANW250919C00550000 | 2024-04-29 11:24AM EDT | 550.00 | 8.33 | 8.60 | 9.30 | 0.00 | - | 15 | 19 | 42.27% |
| PANW250919C00560000 | 2024-04-15 12:22PM EDT | 560.00 | 6.60 | 7.70 | 8.60 | 0.00 | - | 3 | 19 | 42.16% |
| PANW250919C00570000 | 2024-03-07 11:47AM EDT | 570.00 | 9.05 | 5.05 | 6.60 | 0.00 | - | - | 1 | 40.14% |
| PANW250919C00580000 | 2024-04-09 12:03PM EDT | 580.00 | 5.45 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 42.01% |
| PANW250919C00590000 | 2024-04-09 9:36AM EDT | 590.00 | 4.30 | 6.30 | 6.80 | 0.00 | - | - | 2 | 41.84% |
| PANW250919C00600000 | 2024-04-25 2:43PM EDT | 600.00 | 5.50 | 5.85 | 6.40 | 0.00 | - | 4 | 150 | 41.91% |
| PANW250919C00620000 | 2024-03-15 10:57AM EDT | 620.00 | 5.80 | 4.45 | 4.75 | 0.00 | - | 1 | 2 | 40.45% |
| PANW250919C00640000 | 2024-04-18 3:17PM EDT | 640.00 | 2.98 | 2.72 | 5.80 | 0.00 | - | 24 | 56 | 43.49% |
| PANW250919C00650000 | 2024-04-29 2:16PM EDT | 650.00 | 4.15 | 3.95 | 4.35 | 0.00 | - | 6 | 151 | 41.48% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919P00050000 | 2024-04-02 3:24PM EDT | 50.00 | 0.23 | 0.05 | 1.01 | 0.00 | - | 12 | 5 | 69.68% |
| PANW250919P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.83 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 65.85% |
| PANW250919P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.16 | 0.00 | 1.09 | 0.00 | - | 1 | 20 | 62.79% |
| PANW250919P00065000 | 2024-04-17 10:53AM EDT | 65.00 | 0.30 | 0.00 | 1.14 | 0.00 | - | 7 | 39 | 60.06% |
| PANW250919P00070000 | 2024-04-30 12:00PM EDT | 70.00 | 0.38 | 0.01 | 0.47 | +0.03 | +8.57% | 7 | 23 | 50.83% |
| PANW250919P00075000 | 2024-03-27 3:03PM EDT | 75.00 | 0.45 | 0.00 | 1.29 | 0.00 | - | 12 | 27 | 55.49% |
| PANW250919P00080000 | 2024-04-29 11:26AM EDT | 80.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 4 | 317 | 53.61% |
| PANW250919P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 0.64 | 0.12 | 1.62 | 0.00 | - | 4 | 25 | 53.00% |
| PANW250919P00090000 | 2023-12-12 1:31PM EDT | 90.00 | 0.81 | 0.18 | 1.93 | 0.00 | - | 3 | 21 | 52.32% |
| PANW250919P00095000 | 2024-01-16 4:49PM EDT | 95.00 | 1.11 | 0.51 | 10.00 | 0.00 | - | 18 | 14 | 70.16% |
| PANW250919P00100000 | 2024-01-16 4:50PM EDT | 100.00 | 1.08 | 0.58 | 2.54 | 0.00 | - | 4 | 29 | 51.38% |
| PANW250919P00105000 | 2024-02-21 3:21PM EDT | 105.00 | 2.10 | 0.00 | 2.84 | 0.00 | - | 2 | 28 | 55.59% |
| PANW250919P00110000 | 2024-03-14 12:54PM EDT | 110.00 | 1.49 | 0.34 | 2.57 | 0.00 | - | 2 | 23 | 52.14% |
| PANW250919P00115000 | 2024-04-16 1:50PM EDT | 115.00 | 2.10 | 0.25 | 2.97 | 0.00 | - | 2 | 61 | 51.61% |
| PANW250919P00120000 | 2024-04-17 2:13PM EDT | 120.00 | 2.09 | 0.28 | 3.40 | 0.00 | - | 29 | 449 | 51.06% |
| PANW250919P00125000 | 2024-04-17 12:18PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PANW250919P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 4.30 | 0.00 | 2.86 | 0.00 | - | 1 | 17 | 45.14% |
| PANW250919P00135000 | 2024-04-05 1:08PM EDT | 135.00 | 3.45 | 1.53 | 4.80 | 0.00 | - | 34 | 10,162 | 49.13% |
| PANW250919P00140000 | 2024-02-27 11:32AM EDT | 140.00 | 4.00 | 1.94 | 5.50 | 0.00 | - | 3,000 | 7,293 | 48.92% |
| PANW250919P00145000 | 2024-02-23 11:07AM EDT | 145.00 | 5.15 | 1.72 | 4.45 | 0.00 | - | 1 | 554 | 44.34% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 150.00 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 45.61% |
| PANW250919P00155000 | 2024-02-23 1:52PM EDT | 155.00 | 6.05 | 4.65 | 5.30 | 0.00 | - | 2 | 35 | 42.75% |
| PANW250919P00160000 | 2024-04-22 1:34PM EDT | 160.00 | 5.75 | 5.55 | 5.90 | 0.00 | - | 2 | 37 | 42.26% |
| PANW250919P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 6.65 | 6.20 | 6.60 | 0.00 | - | 5 | 43 | 41.89% |
| PANW250919P00170000 | 2024-04-23 10:35AM EDT | 170.00 | 6.80 | 6.95 | 7.35 | 0.00 | - | 5 | 544 | 41.52% |
| PANW250919P00175000 | 2024-04-23 3:56PM EDT | 175.00 | 7.30 | 7.75 | 8.15 | 0.00 | - | 6 | 134 | 41.14% |
| PANW250919P00180000 | 2024-04-22 12:27PM EDT | 180.00 | 9.40 | 8.60 | 9.10 | 0.00 | - | 3 | 88 | 40.92% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 185.00 | 9.20 | 9.50 | 10.05 | 0.00 | - | 3 | 9 | 40.59% |
| PANW250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 11.35 | 10.50 | 11.05 | 0.00 | - | 3 | 41 | 40.26% |
| PANW250919P00195000 | 2024-04-26 11:32AM EDT | 195.00 | 11.10 | 11.55 | 12.15 | 0.00 | - | 15 | 46 | 39.97% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 200.00 | 12.95 | 12.65 | 13.25 | +0.15 | +1.17% | 12 | 1,050 | 39.61% |
| PANW250919P00210000 | 2024-04-26 1:43PM EDT | 210.00 | 15.10 | 15.05 | 15.80 | 0.00 | - | 4 | 97 | 39.07% |
| PANW250919P00220000 | 2024-04-26 1:50PM EDT | 220.00 | 17.75 | 17.65 | 18.65 | 0.00 | - | 4 | 73 | 38.55% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 230.00 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 38.91% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 240.00 | 23.20 | 23.95 | 24.95 | 0.00 | - | 2 | 72 | 37.27% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 250.00 | 30.10 | 27.70 | 28.70 | 0.00 | - | 1 | 175 | 36.78% |
| PANW250919P00260000 | 2024-02-21 3:20PM EDT | 260.00 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 37.56% |
| PANW250919P00270000 | 2024-04-15 10:25AM EDT | 270.00 | 41.65 | 35.60 | 37.55 | 0.00 | - | 2 | 49 | 36.15% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 280.00 | 44.30 | 40.30 | 41.40 | 0.00 | - | 1 | 17 | 35.02% |
| PANW250919P00290000 | 2024-04-24 12:59PM EDT | 290.00 | 44.15 | 45.00 | 46.35 | 0.00 | - | 1 | 11 | 34.52% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 300.00 | 55.81 | 50.00 | 52.75 | 0.00 | - | 1 | 47 | 34.86% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 310.00 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 35.48% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 320.00 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 34.71% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 330.00 | 76.15 | 67.35 | 70.10 | 0.00 | - | 1 | 8 | 33.18% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 340.00 | 84.65 | 73.75 | 75.30 | 0.00 | - | 1 | 4 | 31.76% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 350.00 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 33.06% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 360.00 | 99.63 | 85.30 | 89.80 | 0.00 | - | 1 | 3 | 31.34% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 370.00 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 53.99% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 380.00 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 60.72% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 390.00 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 32.36% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 440.00 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 36.42% |
| PANW250919P00460000 | 2024-03-05 11:49AM EDT | 460.00 | 175.99 | 186.00 | 193.10 | 0.00 | - | 1 | 0 | 48.15% |
| PANW250919P00540000 | 2024-03-04 1:31PM EDT | 540.00 | 240.78 | 265.00 | 274.75 | 0.00 | - | 3 | 0 | 53.42% |
© 2024 Yahoo. All rights reserved.