Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230331C00075000 | 2023-03-28 1:37PM EDT | 75.00 | 115.40 | 118.80 | 119.20 | 0.00 | - | 1 | 1 | 506.25% |
| PANW230331C00095000 | 2023-02-28 1:57PM EDT | 95.00 | 94.79 | 98.65 | 99.30 | 0.00 | - | - | 1 | 371.88% |
| PANW230331C00130000 | 2023-03-24 10:30AM EDT | 130.00 | 62.27 | 63.60 | 64.15 | 0.00 | - | - | 20 | 263.67% |
| PANW230331C00140000 | 2023-03-29 1:27PM EDT | 140.00 | 51.61 | 53.95 | 54.45 | 0.00 | - | 2 | 0 | 227.54% |
| PANW230331C00145000 | 2023-03-28 10:41AM EDT | 145.00 | 47.00 | 48.90 | 49.30 | 0.00 | - | 3 | 4 | 192.19% |
| PANW230331C00150000 | 2023-03-28 1:01PM EDT | 150.00 | 41.25 | 43.90 | 44.30 | 0.00 | - | 1 | 12 | 172.66% |
| PANW230331C00152500 | 2023-03-29 1:56PM EDT | 152.50 | 39.10 | 41.25 | 41.75 | 0.00 | - | 1 | 1 | 144.92% |
| PANW230331C00155000 | 2023-03-23 10:20AM EDT | 155.00 | 39.60 | 38.95 | 39.30 | 0.00 | - | - | 7 | 156.64% |
| PANW230331C00157500 | 2023-03-24 2:11PM EDT | 157.50 | 34.45 | 36.45 | 36.85 | 0.00 | - | - | 3 | 150.00% |
| PANW230331C00160000 | 2023-03-30 11:24AM EDT | 160.00 | 33.88 | 33.65 | 34.25 | +4.58 | +15.63% | 1 | 30 | 104.69% |
| PANW230331C00162500 | 2023-03-29 1:56PM EDT | 162.50 | 29.10 | 31.30 | 31.75 | 0.00 | - | 1 | 66 | 115.23% |
| PANW230331C00165000 | 2023-03-29 3:31PM EDT | 165.00 | 27.72 | 28.80 | 29.20 | 0.00 | - | 3 | 35 | 102.34% |
| PANW230331C00167500 | 2023-03-28 1:37PM EDT | 167.50 | 22.95 | 26.45 | 26.80 | 0.00 | - | 1 | 30 | 109.57% |
| PANW230331C00170000 | 2023-03-30 9:45AM EDT | 170.00 | 23.53 | 23.70 | 24.20 | +0.62 | +2.71% | 1 | 42 | 75.00% |
| PANW230331C00172500 | 2023-03-27 1:01PM EDT | 172.50 | 20.93 | 21.30 | 21.75 | 0.00 | - | - | 45 | 80.86% |
| PANW230331C00175000 | 2023-03-30 11:24AM EDT | 175.00 | 18.92 | 18.80 | 19.15 | +1.62 | +9.36% | 4 | 48 | 65.63% |
| PANW230331C00177500 | 2023-03-30 10:11AM EDT | 177.50 | 15.65 | 16.20 | 16.70 | +1.10 | +7.56% | 1 | 19 | 52.73% |
| PANW230331C00180000 | 2023-03-30 11:19AM EDT | 180.00 | 13.88 | 13.85 | 14.30 | +3.18 | +29.72% | 10 | 291 | 59.57% |
| PANW230331C00182500 | 2023-03-29 9:46AM EDT | 182.50 | 8.75 | 11.40 | 11.80 | 0.00 | - | 3 | 47 | 52.15% |
| PANW230331C00185000 | 2023-03-30 11:06AM EDT | 185.00 | 9.13 | 8.90 | 9.25 | +2.98 | +48.46% | 5 | 162 | 49.66% |
| PANW230331C00187500 | 2023-03-30 11:21AM EDT | 187.50 | 6.62 | 6.40 | 6.80 | +1.50 | +29.30% | 3 | 161 | 40.67% |
| PANW230331C00190000 | 2023-03-30 11:12AM EDT | 190.00 | 4.25 | 4.25 | 4.50 | +1.05 | +32.81% | 8 | 831 | 34.28% |
| PANW230331C00192500 | 2023-03-30 11:07AM EDT | 192.50 | 2.35 | 2.09 | 2.43 | +0.82 | +53.59% | 143 | 716 | 28.42% |
| PANW230331C00195000 | 2023-03-30 11:35AM EDT | 195.00 | 0.81 | 0.81 | 0.94 | +0.12 | +17.39% | 179 | 882 | 24.63% |
| PANW230331C00197500 | 2023-03-30 11:36AM EDT | 197.50 | 0.24 | 0.19 | 0.27 | 0.00 | - | 48 | 720 | 23.88% |
| PANW230331C00200000 | 2023-03-30 11:07AM EDT | 200.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 102 | 918 | 25.59% |
| PANW230331C00202500 | 2023-03-30 10:52AM EDT | 202.50 | 0.04 | 0.02 | 0.09 | 0.00 | - | 5 | 230 | 34.18% |
| PANW230331C00205000 | 2023-03-30 10:54AM EDT | 205.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 288 | 330 | 35.16% |
| PANW230331C00207500 | 2023-03-30 10:44AM EDT | 207.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 955 | 41.41% |
| PANW230331C00210000 | 2023-03-29 12:34PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 150 | 42.19% |
| PANW230331C00212500 | 2023-03-28 1:46PM EDT | 212.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 53.91% |
| PANW230331C00215000 | 2023-03-24 10:10AM EDT | 215.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 64 | 54.69% |
| PANW230331C00217500 | 2023-03-24 1:45PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 26 | 60.16% |
| PANW230331C00220000 | 2023-03-27 11:47AM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 18 | 65.63% |
| PANW230331C00225000 | 2023-03-27 11:47AM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 7 | 75.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230331P00125000 | 2023-03-16 2:54PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 218.75% |
| PANW230331P00130000 | 2023-03-27 1:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 218 | 175.00% |
| PANW230331P00135000 | 2023-03-24 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 24 | 182.81% |
| PANW230331P00140000 | 2023-03-27 2:40PM EDT | 140.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 30 | 192.97% |
| PANW230331P00145000 | 2023-03-17 12:03PM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 29 | 142.19% |
| PANW230331P00150000 | 2023-03-21 3:56PM EDT | 150.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 124 | 126.56% |
| PANW230331P00152500 | 2023-03-24 3:40PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 13 | 118.75% |
| PANW230331P00155000 | 2023-03-27 11:39AM EDT | 155.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 43 | 139.45% |
| PANW230331P00157500 | 2023-03-27 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 40 | 130.86% |
| PANW230331P00160000 | 2023-03-29 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 96.88% |
| PANW230331P00162500 | 2023-03-27 3:00PM EDT | 162.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 31 | 92.97% |
| PANW230331P00165000 | 2023-03-29 10:57AM EDT | 165.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 700 | 85.94% |
| PANW230331P00167500 | 2023-03-30 9:30AM EDT | 167.50 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 5 | 381 | 76.56% |
| PANW230331P00170000 | 2023-03-30 10:42AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 154 | 68.75% |
| PANW230331P00172500 | 2023-03-30 9:30AM EDT | 172.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 237 | 62.50% |
| PANW230331P00175000 | 2023-03-30 10:16AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 319 | 57.03% |
| PANW230331P00177500 | 2023-03-29 2:40PM EDT | 177.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 614 | 53.13% |
| PANW230331P00180000 | 2023-03-30 11:37AM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 11 | 1,118 | 45.70% |
| PANW230331P00182500 | 2023-03-30 10:50AM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 1 | 627 | 39.84% |
| PANW230331P00185000 | 2023-03-30 11:37AM EDT | 185.00 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 40 | 730 | 34.38% |
| PANW230331P00187500 | 2023-03-30 11:26AM EDT | 187.50 | 0.09 | 0.07 | 0.12 | -0.25 | -73.53% | 19 | 1,469 | 29.98% |
| PANW230331P00190000 | 2023-03-30 11:36AM EDT | 190.00 | 0.25 | 0.20 | 0.29 | -0.62 | -71.26% | 444 | 1,086 | 26.51% |
| PANW230331P00192500 | 2023-03-30 11:46AM EDT | 192.50 | 0.65 | 0.65 | 0.78 | -1.20 | -64.86% | 39 | 506 | 24.10% |
| PANW230331P00195000 | 2023-03-30 11:32AM EDT | 195.00 | 1.94 | 1.58 | 1.90 | -1.11 | -36.39% | 59 | 540 | 22.44% |
| PANW230331P00197500 | 2023-03-29 9:41AM EDT | 197.50 | 6.20 | 3.45 | 3.80 | 0.00 | - | 1 | 78 | 22.36% |
| PANW230331P00200000 | 2023-03-29 2:38PM EDT | 200.00 | 7.55 | 5.85 | 6.35 | 0.00 | - | 2 | 36 | 34.28% |
| PANW230331P00202500 | 2023-03-29 3:01PM EDT | 202.50 | 10.10 | 8.20 | 8.70 | 0.00 | - | 8 | 8 | 36.33% |
| PANW230331P00205000 | 2023-03-29 9:46AM EDT | 205.00 | 14.05 | 10.70 | 11.10 | 0.00 | - | 1 | 31 | 33.20% |
| PANW230331P00207500 | 2023-03-29 1:39PM EDT | 207.50 | 16.25 | 13.15 | 13.65 | 0.00 | - | 1 | 2 | 47.27% |
| PANW230331P00210000 | 2023-03-29 9:46AM EDT | 210.00 | 19.05 | 15.80 | 16.30 | 0.00 | - | 1 | 1 | 66.41% |
| PANW230331P00212500 | 2023-03-23 1:28PM EDT | 212.50 | 17.95 | 18.20 | 18.65 | 0.00 | - | - | 3 | 60.74% |
| PANW230331P00215000 | 2023-03-07 1:34PM EDT | 215.00 | 26.30 | 20.75 | 21.15 | 0.00 | - | - | 3 | 67.19% |
| PANW230331P00220000 | 2023-03-22 2:46PM EDT | 220.00 | 24.50 | 25.75 | 26.10 | 0.00 | - | - | 1 | 67.97% |
| PANW230331P00245000 | 2023-03-27 2:00PM EDT | 245.00 | 51.45 | 50.75 | 51.25 | 0.00 | - | - | 0 | 152.34% |
| PANW230331P00250000 | 2023-03-17 3:55PM EDT | 250.00 | 61.00 | 55.50 | 56.25 | 0.00 | - | - | 0 | 163.28% |
| PANW230331P00260000 | 2023-03-06 4:16PM EDT | 260.00 | 72.00 | 65.80 | 66.15 | 0.00 | - | - | 0 | 164.06% |
© 2023 Yahoo. All rights reserved.
