Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-08 1:52PM EDT | 230.00 | 73.66 | 64.75 | 72.05 | 0.00 | - | 3 | 3 | 302.83% |
| PANW240510C00240000 | 2024-05-10 1:37PM EDT | 240.00 | 57.60 | 54.20 | 58.95 | +1.35 | +2.40% | 1 | 18 | 291.11% |
| PANW240510C00245000 | 2024-05-10 2:05PM EDT | 245.00 | 53.10 | 49.80 | 55.75 | +22.89 | +75.77% | 4 | 13 | 192.97% |
| PANW240510C00250000 | 2024-05-09 10:38AM EDT | 250.00 | 48.23 | 44.90 | 52.10 | 0.00 | - | 1 | 6 | 225.98% |
| PANW240510C00252500 | 2024-05-10 1:11PM EDT | 252.50 | 45.76 | 42.20 | 49.30 | +2.04 | +4.59% | 10 | 10 | 202.34% |
| PANW240510C00255000 | 2024-05-01 1:05PM EDT | 255.00 | 34.51 | 39.85 | 47.00 | 0.00 | - | 1 | 23 | 201.86% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 37.30 | 44.40 | 0.00 | - | - | 1 | 187.99% |
| PANW240510C00260000 | 2024-05-10 11:16AM EDT | 260.00 | 38.48 | 34.75 | 42.10 | -8.70 | -18.44% | 2 | 17 | 181.74% |
| PANW240510C00265000 | 2024-05-06 9:53AM EDT | 265.00 | 33.84 | 29.70 | 37.10 | +0.87 | +2.64% | 1 | 14 | 160.55% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 27.10 | 34.50 | 0.00 | - | 2 | 4 | 146.14% |
| PANW240510C00270000 | 2024-05-10 11:58AM EDT | 270.00 | 28.67 | 24.85 | 32.05 | +1.14 | +4.14% | 2 | 78 | 142.38% |
| PANW240510C00272500 | 2024-05-10 1:53PM EDT | 272.50 | 25.49 | 22.30 | 29.60 | -4.51 | -15.03% | 1 | 9 | 132.23% |
| PANW240510C00275000 | 2024-05-09 10:52AM EDT | 275.00 | 25.00 | 21.25 | 26.05 | 0.00 | - | 3 | 131 | 128.81% |
| PANW240510C00277500 | 2024-05-09 3:30PM EDT | 277.50 | 20.01 | 19.80 | 24.40 | 0.00 | - | 1 | 23 | 144.63% |
| PANW240510C00280000 | 2024-05-10 2:32PM EDT | 280.00 | 17.85 | 17.60 | 20.05 | +0.28 | +1.59% | 40 | 237 | 112.40% |
| PANW240510C00282500 | 2024-05-09 1:57PM EDT | 282.50 | 16.34 | 15.00 | 17.15 | +0.89 | +5.76% | 1 | 131 | 94.24% |
| PANW240510C00285000 | 2024-05-10 3:11PM EDT | 285.00 | 13.50 | 13.15 | 15.30 | -4.15 | -23.51% | 52 | 346 | 99.22% |
| PANW240510C00287500 | 2024-05-10 2:41PM EDT | 287.50 | 11.40 | 10.65 | 12.25 | +1.15 | +11.22% | 6 | 107 | 80.66% |
| PANW240510C00290000 | 2024-05-10 3:09PM EDT | 290.00 | 8.50 | 8.30 | 9.50 | +1.58 | +22.83% | 66 | 1,210 | 67.09% |
| PANW240510C00292500 | 2024-05-10 3:19PM EDT | 292.50 | 6.00 | 5.75 | 6.90 | +2.00 | +50.00% | 44 | 179 | 52.54% |
| PANW240510C00295000 | 2024-05-10 3:23PM EDT | 295.00 | 3.70 | 3.35 | 4.35 | +1.65 | +80.49% | 111 | 957 | 47.51% |
| PANW240510C00297500 | 2024-05-10 3:26PM EDT | 297.50 | 1.49 | 1.20 | 1.60 | +0.22 | +17.32% | 484 | 727 | 25.83% |
| PANW240510C00300000 | 2024-05-10 3:26PM EDT | 300.00 | 0.11 | 0.05 | 0.13 | -0.57 | -83.82% | 1,233 | 1,536 | 13.77% |
| PANW240510C00302500 | 2024-05-10 3:27PM EDT | 302.50 | 0.01 | 0.01 | 0.02 | -0.28 | -96.55% | 1,096 | 1,105 | 15.82% |
| PANW240510C00305000 | 2024-05-10 3:27PM EDT | 305.00 | 0.02 | 0.02 | 0.03 | -0.09 | -75.00% | 616 | 1,732 | 23.63% |
| PANW240510C00307500 | 2024-05-10 3:26PM EDT | 307.50 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 366 | 592 | 30.08% |
| PANW240510C00310000 | 2024-05-10 3:27PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 371 | 1,207 | 34.38% |
| PANW240510C00312500 | 2024-05-10 3:18PM EDT | 312.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,903 | 4,005 | 42.19% |
| PANW240510C00315000 | 2024-05-10 3:26PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 1,316 | 42.19% |
| PANW240510C00317500 | 2024-05-10 9:37AM EDT | 317.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 314 | 53.52% |
| PANW240510C00320000 | 2024-05-10 2:29PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 1,610 | 52.34% |
| PANW240510C00322500 | 2024-05-10 1:52PM EDT | 322.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 297 | 59.38% |
| PANW240510C00325000 | 2024-05-10 3:07PM EDT | 325.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 27 | 1,062 | 62.50% |
| PANW240510C00327500 | 2024-05-10 2:23PM EDT | 327.50 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 4 | 274 | 89.06% |
| PANW240510C00330000 | 2024-05-10 11:27AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 769 | 75.00% |
| PANW240510C00332500 | 2024-05-09 3:12PM EDT | 332.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 81 | 96.88% |
| PANW240510C00335000 | 2024-05-10 11:14AM EDT | 335.00 | 0.12 | 0.00 | 0.03 | +0.11 | +1,100.00% | 3 | 319 | 84.38% |
| PANW240510C00337500 | 2024-05-10 10:23AM EDT | 337.50 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 13 | 49 | 106.25% |
| PANW240510C00340000 | 2024-05-10 10:56AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 123 | 93.75% |
| PANW240510C00342500 | 2024-05-08 1:50PM EDT | 342.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 12 | 118.75% |
| PANW240510C00345000 | 2024-05-09 11:04AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 65 | 93.75% |
| PANW240510C00347500 | 2024-05-07 11:38AM EDT | 347.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 5 | 137.11% |
| PANW240510C00350000 | 2024-05-09 12:45PM EDT | 350.00 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 13 | 342 | 129.69% |
| PANW240510C00352500 | 2024-05-07 1:24PM EDT | 352.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 6 | 147.85% |
| PANW240510C00355000 | 2024-05-10 9:32AM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 116 | 115.63% |
| PANW240510C00360000 | 2024-05-10 9:32AM EDT | 360.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 4 | 53 | 163.28% |
| PANW240510C00362500 | 2024-05-08 1:18PM EDT | 362.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 11 | 168.36% |
| PANW240510C00365000 | 2024-05-10 9:35AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 115 | 131.25% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 180.08% |
| PANW240510C00372500 | 2024-05-02 2:48PM EDT | 372.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 29 | 148.44% |
| PANW240510C00375000 | 2024-05-09 10:06AM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 205 | 153.13% |
| PANW240510C00377500 | 2024-05-07 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 194.14% |
| PANW240510C00380000 | 2024-05-07 11:47AM EDT | 380.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 200.00% |
| PANW240510C00382500 | 2024-05-02 1:52PM EDT | 382.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 185.94% |
| PANW240510C00385000 | 2024-05-02 12:45PM EDT | 385.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 106 | 176.56% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| PANW240510C00395000 | 2024-05-08 2:31PM EDT | 395.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 45 | 192.19% |
| PANW240510C00400000 | 2024-05-08 2:27PM EDT | 400.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 334 | 195.31% |
| PANW240510C00405000 | 2024-05-08 1:03PM EDT | 405.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 207.81% |
| PANW240510C00410000 | 2024-05-06 1:09PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 136 | 541 | 206.25% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 318.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 378.13% |
| PANW240510P00195000 | 2024-05-02 2:21PM EDT | 195.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 339.84% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 321.09% |
| PANW240510P00205000 | 2024-05-02 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 19 | 254.69% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 518 | 517 | 239.06% |
| PANW240510P00215000 | 2024-05-01 2:34PM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 223.44% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 181.25% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.00 | 0.94 | 0.00 | - | - | 2 | 286.33% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 30 | 184.38% |
| PANW240510P00235000 | 2024-05-03 10:23AM EDT | 235.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 45 | 201.95% |
| PANW240510P00237500 | 2024-05-03 1:46PM EDT | 237.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 29 | 64 | 176.56% |
| PANW240510P00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 32 | 201 | 150.00% |
| PANW240510P00242500 | 2024-05-08 1:05PM EDT | 242.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 56 | 173.83% |
| PANW240510P00245000 | 2024-05-09 11:19AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 14 | 153 | 50.00% |
| PANW240510P00247500 | 2024-05-09 11:07AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 72 | 115.63% |
| PANW240510P00250000 | 2024-05-10 11:57AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 259 | 120.31% |
| PANW240510P00252500 | 2024-05-10 11:15AM EDT | 252.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 20 | 6 | 117.19% |
| PANW240510P00255000 | 2024-05-10 11:34AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 270 | 96.88% |
| PANW240510P00257500 | 2024-05-10 12:24PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 167 | 90.63% |
| PANW240510P00260000 | 2024-05-10 11:25AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 362 | 87.50% |
| PANW240510P00262500 | 2024-05-10 12:29PM EDT | 262.50 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 12 | 99 | 111.72% |
| PANW240510P00265000 | 2024-05-10 2:42PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 532 | 540 | 79.69% |
| PANW240510P00267500 | 2024-05-10 1:43PM EDT | 267.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 30 | 186 | 76.56% |
| PANW240510P00270000 | 2024-05-10 2:27PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 34 | 582 | 73.44% |
| PANW240510P00272500 | 2024-05-10 12:54PM EDT | 272.50 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 21 | 233 | 79.49% |
| PANW240510P00275000 | 2024-05-10 2:33PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 176 | 523 | 58.59% |
| PANW240510P00277500 | 2024-05-10 2:31PM EDT | 277.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 35 | 383 | 53.13% |
| PANW240510P00280000 | 2024-05-10 2:58PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 51 | 485 | 50.78% |
| PANW240510P00282500 | 2024-05-10 3:08PM EDT | 282.50 | 0.01 | 0.00 | 0.03 | -0.05 | -71.43% | 34 | 324 | 44.14% |
| PANW240510P00285000 | 2024-05-10 11:55AM EDT | 285.00 | 0.02 | 0.00 | 0.05 | -0.12 | -85.71% | 35 | 499 | 40.63% |
| PANW240510P00287500 | 2024-05-10 3:08PM EDT | 287.50 | 0.03 | 0.02 | 0.02 | -0.25 | -89.29% | 59 | 1,209 | 29.30% |
| PANW240510P00290000 | 2024-05-10 3:07PM EDT | 290.00 | 0.03 | 0.01 | 0.04 | -0.42 | -97.67% | 159 | 533 | 25.20% |
| PANW240510P00292500 | 2024-05-10 3:18PM EDT | 292.50 | 0.01 | 0.01 | 0.03 | -0.95 | -98.96% | 244 | 1,259 | 17.19% |
| PANW240510P00295000 | 2024-05-10 3:17PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -1.77 | -98.88% | 400 | 632 | 9.67% |
| PANW240510P00297500 | 2024-05-10 3:26PM EDT | 297.50 | 0.05 | 0.05 | 0.05 | -3.20 | -98.46% | 375 | 247 | 0.73% |
| PANW240510P00300000 | 2024-05-10 3:26PM EDT | 300.00 | 1.23 | 0.93 | 2.03 | -3.77 | -75.40% | 246 | 373 | 0.00% |
| PANW240510P00302500 | 2024-05-10 2:01PM EDT | 302.50 | 4.57 | 2.82 | 4.35 | -1.74 | -27.58% | 24 | 123 | 0.00% |
| PANW240510P00305000 | 2024-05-10 3:22PM EDT | 305.00 | 6.40 | 5.70 | 6.65 | -1.25 | -16.34% | 53 | 187 | 0.00% |
| PANW240510P00307500 | 2024-05-10 2:44PM EDT | 307.50 | 9.50 | 7.95 | 9.40 | +0.90 | +10.47% | 2 | 83 | 0.00% |
| PANW240510P00310000 | 2024-05-10 2:12PM EDT | 310.00 | 12.00 | 10.50 | 11.90 | -0.69 | -5.44% | 8 | 22 | 0.00% |
| PANW240510P00312500 | 2024-05-08 3:02PM EDT | 312.50 | 11.40 | 12.70 | 14.50 | 0.00 | - | - | 3 | 0.00% |
| PANW240510P00315000 | 2024-05-09 3:30PM EDT | 315.00 | 17.00 | 15.40 | 17.50 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240510P00317500 | 2024-05-07 2:42PM EDT | 317.50 | 12.05 | 17.75 | 22.90 | 0.00 | - | - | 1 | 79.10% |
| PANW240510P00320000 | 2024-05-08 11:49AM EDT | 320.00 | 16.43 | 20.10 | 25.30 | 0.00 | - | 2 | 0 | 78.32% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 28.75 | 31.15 | 0.00 | - | - | 1 | 172.75% |
| PANW240510P00335000 | 2024-05-08 3:22PM EDT | 335.00 | 35.10 | 32.90 | 40.30 | 0.00 | - | 5 | 0 | 218.46% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 113.00 | 120.30 | 0.00 | - | - | 0 | 444.63% |
© 2024 Yahoo. All rights reserved.