Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 97.95 | 103.90 | 0.00 | - | 2 | 1 | 126.39% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 241.33% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 95.82 | 102.50 | 104.80 | 0.00 | - | 1 | 0 | 63.86% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 104.15 | 108.90 | 0.00 | - | 4 | 8 | 59.59% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 51.99% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 110.65 | 112.50 | 0.00 | - | - | 15 | 58.66% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 111.30 | 114.10 | 0.00 | - | 1 | 567 | 57.71% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 114.65 | 116.85 | 0.00 | - | 7 | 7 | 57.07% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 49.22% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 49.76% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 130.20 | 128.10 | 129.65 | -5.05 | -3.73% | 1 | 8 | 55.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 2024-04-26 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 324.02% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 141.11% |
| PANW240510P00185000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.94 | 0.00 | - | - | 1 | 105.86% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 64 | 86.87% |
| PANW240621P00185000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 0.55 | 0.37 | 0.70 | +0.16 | +41.03% | 5 | 599 | 56.79% |
| PANW240719P00185000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 0.57 | 0.63 | 1.03 | 0.00 | - | 10 | 124 | 50.34% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.44 | 3.15 | 0.00 | - | 1 | 2 | 51.07% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.40 | 1.91 | 2.07 | 0.00 | - | 1 | 85 | 46.14% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 2.52 | 3.10 | 3.30 | 0.00 | - | 4 | 29 | 44.13% |
| PANW241220P00185000 | 2024-04-22 10:32AM EDT | 2024-12-20 | 4.35 | 4.10 | 4.30 | 0.00 | - | 2 | 39 | 43.85% |
| PANW250117P00185000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 3.85 | 4.40 | 4.60 | 0.00 | - | 1 | 785 | 42.30% |
| PANW250321P00185000 | 2024-04-25 10:48AM EDT | 2025-03-21 | 6.10 | 6.05 | 6.20 | +0.85 | +16.19% | 1 | 484 | 41.68% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.30 | 7.90 | 8.15 | 0.00 | - | 1 | 40 | 40.41% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 9.95 | 10.20 | 0.00 | - | 3 | 9 | 39.73% |
| PANW260116P00185000 | 2024-04-12 12:01PM EDT | 2026-01-16 | 13.51 | 12.15 | 12.60 | 0.00 | - | 1 | 19 | 38.84% |
© 2024 Yahoo. All rights reserved.