Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00150000 | 2024-04-18 12:31PM EDT | 2024-05-17 | 135.00 | 131.70 | 137.70 | 0.00 | - | 2 | 4 | 167.97% |
| PANW240621C00150000 | 2024-04-22 2:18PM EDT | 2024-06-21 | 132.55 | 131.65 | 139.30 | 0.00 | - | 2 | 45 | 112.72% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 135.00 | 135.05 | 140.00 | 0.00 | - | 2 | 4 | 105.19% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 2024-09-20 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 82.79% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 2024-11-15 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 66.64% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 2024-12-20 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250117C00150000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 139.27 | 139.30 | 146.60 | 0.00 | - | 1 | 1,435 | 74.38% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 2025-03-21 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 64.80% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 2025-06-20 | 152.00 | 143.00 | 151.95 | 0.00 | - | 1 | 3 | 67.63% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 2025-09-19 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 68.96% |
| PANW260116C00150000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 162.70 | 150.55 | 158.15 | 0.00 | - | 1 | 99 | 64.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00150000 | 2024-04-19 11:21AM EDT | 2024-04-26 | 0.61 | 0.00 | 1.01 | 0.00 | - | 1 | 3 | 421.48% |
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.94 | 0.00 | - | 1 | 2 | 196.58% |
| PANW240517P00150000 | 2024-03-27 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 16 | 122.95% |
| PANW240621P00150000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 0.17 | 0.05 | 0.31 | 0.00 | - | 1 | 571 | 67.77% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 2024-07-19 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 64.21% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 2024-08-16 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 59.60% |
| PANW240920P00150000 | 2024-04-22 12:28PM EDT | 2024-09-20 | 0.58 | 0.35 | 0.80 | 0.00 | - | 3 | 91 | 52.66% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 2024-11-15 | 0.85 | 0.00 | 1.25 | 0.00 | - | 5 | 25 | 48.66% |
| PANW241220P00150000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.25 | 0.70 | 2.20 | 0.00 | - | 1 | 126 | 50.49% |
| PANW250117P00150000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 1.30 | 1.55 | 2.44 | 0.00 | - | 5 | 6,294 | 48.90% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 2025-03-21 | 2.55 | 0.07 | 4.40 | 0.00 | - | 1 | 55 | 50.86% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 2025-06-20 | 3.50 | 3.60 | 5.20 | 0.00 | - | 2 | 22 | 47.16% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 2025-09-19 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 44.01% |
| PANW260116P00150000 | 2024-04-24 12:47PM EDT | 2026-01-16 | 5.65 | 2.73 | 8.15 | 0.00 | - | 1 | 69 | 44.12% |
© 2024 Yahoo. All rights reserved.