Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.31 | 0.00 | - | 3 | 3 | 140.00 | - | - | - | - | - |
| 130.10 | 0.00 | - | - | 1 | 145.00 | 0.01 | 0.00 | - | 2 | 6 |
| 152.15 | 0.00 | - | 1 | 3 | 150.00 | 0.02 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 10 | 78 |
| 127.00 | 0.00 | - | - | 9 | 165.00 | 0.01 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 170.00 | 0.03 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 10 | 20 |
| 98.25 | 0.00 | - | 1 | 7 | 180.00 | 0.01 | 0.00 | - | 12 | 61 |
| 92.20 | 0.00 | - | 2 | 1 | 185.00 | 0.04 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 190.00 | 0.03 | 0.00 | - | 10 | 95 |
| 98.80 | 0.00 | - | - | 1 | 195.00 | 0.40 | 0.00 | - | 13 | 103 |
| 102.81 | 0.00 | - | 1 | 55 | 200.00 | 0.01 | 0.00 | - | 1 | 558 |
| 88.97 | -20.58 | -18.79% | 1 | 7 | 210.00 | 0.15 | 0.00 | - | 2 | 466 |
| 78.94 | -4.31 | -5.18% | 5 | 33 | 220.00 | 0.03 | -0.01 | -25.00% | 41 | 1,304 |
| - | - | - | - | - | 225.00 | 0.04 | 0.00 | - | 5 | 61 |
| 67.90 | +5.90 | +9.52% | 6 | 34 | 230.00 | 0.01 | -0.01 | -50.00% | 36 | 1,162 |
| 51.71 | 0.00 | - | - | 2 | 235.00 | 0.06 | +0.02 | +50.00% | 11 | 54 |
| 58.00 | -0.86 | -1.46% | 6 | 87 | 240.00 | 0.04 | -0.01 | -20.00% | 113 | 1,889 |
| 51.71 | 0.00 | - | 2 | 4 | 245.00 | 0.03 | -0.04 | -57.14% | 30 | 292 |
| 48.96 | +0.33 | +0.68% | 1 | 363 | 250.00 | 0.09 | +0.02 | +28.57% | 131 | 3,060 |
| 40.00 | 0.00 | - | 5 | 10 | 255.00 | 0.08 | -0.02 | -20.00% | 100 | 215 |
| 40.96 | +9.16 | +28.81% | 10 | 1 | 257.50 | 0.06 | -0.04 | -40.00% | 7 | 114 |
| 38.91 | +1.71 | +4.60% | 15 | 761 | 260.00 | 0.08 | -0.08 | -50.00% | 193 | 3,079 |
| - | - | - | - | - | 262.50 | 0.11 | 0.00 | - | 2 | 107 |
| 30.12 | 0.00 | - | 2 | 11 | 265.00 | 0.10 | -0.02 | -16.67% | 27 | 284 |
| 27.45 | 0.00 | - | 3 | 23 | 267.50 | 0.18 | -0.26 | -59.09% | 2 | 152 |
| 28.53 | +1.13 | +4.12% | 39 | 3,595 | 270.00 | 0.13 | -0.16 | -55.17% | 729 | 3,926 |
| 27.15 | 0.00 | - | 3 | 11 | 272.50 | 0.18 | -0.03 | -14.29% | 279 | 697 |
| 23.45 | -9.40 | -28.61% | 2 | 42 | 275.00 | 0.21 | -0.28 | -57.14% | 471 | 271 |
| 20.76 | 0.00 | - | 1 | 92 | 277.50 | 0.30 | -0.29 | -49.15% | 120 | 319 |
| 18.61 | +0.14 | +0.76% | 174 | 3,156 | 280.00 | 0.40 | -0.51 | -56.04% | 237 | 2,723 |
| 18.80 | +3.15 | +20.13% | 2 | 106 | 282.50 | 0.60 | -0.57 | -48.72% | 146 | 350 |
| 14.40 | +1.90 | +15.20% | 21 | 239 | 285.00 | 0.85 | -0.68 | -44.44% | 319 | 574 |
| 11.92 | -0.02 | -0.17% | 47 | 107 | 287.50 | 1.25 | -0.97 | -43.69% | 229 | 299 |
| 10.15 | +0.96 | +10.45% | 87 | 3,572 | 290.00 | 1.75 | -1.15 | -39.66% | 365 | 2,467 |
| 8.30 | +1.35 | +19.42% | 15 | 193 | 292.50 | 2.47 | -1.43 | -36.67% | 183 | 679 |
| 6.05 | +0.25 | +4.31% | 133 | 1,551 | 295.00 | 3.47 | -1.53 | -30.60% | 285 | 417 |
| 4.85 | +0.35 | +7.78% | 281 | 890 | 297.50 | 4.45 | -1.65 | -27.05% | 197 | 302 |
| 3.58 | -0.01 | -0.28% | 943 | 4,850 | 300.00 | 5.80 | -1.70 | -22.67% | 467 | 1,351 |
| 2.68 | +0.08 | +3.08% | 526 | 1,163 | 302.50 | 6.80 | -1.88 | -21.66% | 126 | 103 |
| 2.00 | -0.10 | -4.76% | 1,019 | 637 | 305.00 | 9.77 | +0.42 | +4.49% | 57 | 114 |
| 1.37 | -0.22 | -13.84% | 217 | 231 | 307.50 | 10.76 | -1.84 | -14.60% | 3 | 107 |
| 1.05 | -0.16 | -13.22% | 1,306 | 2,843 | 310.00 | 12.90 | -0.90 | -6.52% | 8 | 1,045 |
| 0.79 | -0.10 | -11.24% | 206 | 212 | 312.50 | 14.40 | +1.25 | +9.51% | 40 | 33 |
| 0.56 | -0.17 | -23.29% | 4,218 | 4,008 | 315.00 | 17.28 | +3.33 | +23.87% | 4 | 3 |
| 0.40 | -0.35 | -46.67% | 1,159 | 125 | 317.50 | 17.35 | 0.00 | - | - | 19 |
| 0.30 | -0.15 | -33.33% | 496 | 2,062 | 320.00 | 21.21 | -0.40 | -1.85% | 9 | 615 |
| 0.26 | -0.05 | -16.13% | 223 | 1,202 | 325.00 | 22.26 | 0.00 | - | 112 | 117 |
| 0.10 | -0.17 | -62.96% | 164 | 2,935 | 330.00 | 30.40 | -1.30 | -4.10% | 1 | 484 |
| 0.08 | -0.15 | -65.22% | 70 | 1,175 | 335.00 | 28.25 | 0.00 | - | 1 | 5 |
| 0.05 | -0.10 | -66.67% | 94 | 1,788 | 340.00 | 43.30 | 0.00 | - | 1 | 71 |
| 0.19 | 0.00 | - | 50 | 554 | 345.00 | 37.89 | 0.00 | - | - | 0 |
| 0.08 | -0.02 | -20.00% | 44 | 2,754 | 350.00 | 58.45 | 0.00 | - | 2 | 2 |
| 0.08 | -0.03 | -27.27% | 21 | 135 | 355.00 | - | - | - | - | - |
| 0.04 | -0.09 | -69.23% | 36 | 1,827 | 360.00 | 60.10 | 0.00 | - | 27 | 13 |
| 0.30 | 0.00 | - | 5 | 92 | 365.00 | - | - | - | - | - |
| 0.03 | -0.09 | -75.00% | 16 | 990 | 370.00 | 70.12 | +0.07 | +0.10% | 5 | 5 |
| 0.05 | 0.00 | - | 51 | 145 | 375.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 60 | 1,815 | 380.00 | 83.95 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 2 | 1,142 | 390.00 | 79.35 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 30 | 2,811 | 400.00 | 90.10 | 0.00 | - | 23 | 0 |
| 0.03 | 0.00 | - | 1 | 611 | 410.00 | 114.30 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 424 | 420.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 24 | 248 | 430.00 | 71.15 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 9 | 228 | 440.00 | 182.65 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 100 | 786 | 450.00 | 129.34 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 26 | 139 | 460.00 | 88.52 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 48 | 137 | 470.00 | 206.45 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 63 | 82 | 480.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 8 | 62 | 490.00 | 114.02 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 636 | 500.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 23 | 96 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 272 | 520.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 77 | 141 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 608 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 57 | 250 | 550.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 82 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 503 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 387 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.