Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00220000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 78.94 | 74.90 | 79.50 | -4.31 | -5.18% | 5 | 33 | 155.91% |
| PANW240621C00220000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 88.40 | 78.00 | 81.35 | 0.00 | - | 7 | 378 | 64.97% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 77.43 | 79.90 | 82.50 | 0.00 | - | 3 | 12 | 58.04% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 66.35 | 78.55 | 85.85 | 0.00 | - | 1 | 13 | 52.72% |
| PANW240920C00220000 | 2024-05-07 11:56AM EDT | 2024-09-20 | 93.85 | 81.40 | 88.50 | 0.00 | - | 1 | 83 | 52.85% |
| PANW241115C00220000 | 2024-05-09 2:00PM EDT | 2024-11-15 | 89.95 | 86.20 | 90.75 | 0.00 | - | 3 | 34 | 51.49% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 85.70 | 89.00 | 93.40 | 0.00 | - | 1 | 15 | 51.99% |
| PANW250117C00220000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 102.00 | 91.10 | 97.50 | 0.00 | - | 8 | 904 | 53.82% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 84.80 | 97.05 | 99.70 | 0.00 | - | 1 | 14 | 53.55% |
| PANW250620C00220000 | 2024-05-03 1:34PM EDT | 2025-06-20 | 102.75 | 101.90 | 104.40 | 0.00 | - | 1 | 498 | 52.58% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 2025-09-19 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 50.21% |
| PANW260116C00220000 | 2024-05-10 2:36PM EDT | 2026-01-16 | 114.33 | 112.10 | 116.00 | -8.02 | -6.55% | 1 | 38 | 52.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00220000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 41 | 1,304 | 80.47% |
| PANW240524P00220000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.56 | -0.15 | -38.46% | 4 | 80 | 78.91% |
| PANW240531P00220000 | 2024-05-09 10:10AM EDT | 2024-05-31 | 0.72 | 0.21 | 1.36 | 0.00 | - | 1 | 11 | 73.24% |
| PANW240607P00220000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 1.29 | 0.20 | 1.50 | 0.00 | - | - | 2 | 64.40% |
| PANW240621P00220000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 0.69 | 0.52 | 0.87 | -0.28 | -28.87% | 7 | 1,642 | 50.61% |
| PANW240719P00220000 | 2024-05-10 2:20PM EDT | 2024-07-19 | 1.51 | 1.45 | 1.55 | -0.24 | -13.71% | 20 | 930 | 46.25% |
| PANW240816P00220000 | 2024-05-07 3:45PM EDT | 2024-08-16 | 2.15 | 1.90 | 2.27 | 0.00 | - | 4 | 249 | 42.86% |
| PANW240920P00220000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 3.70 | 3.70 | 4.05 | -0.27 | -6.80% | 8 | 983 | 43.16% |
| PANW241115P00220000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 5.90 | 5.80 | 6.05 | 0.00 | - | 1 | 340 | 41.17% |
| PANW241220P00220000 | 2024-05-07 2:48PM EDT | 2024-12-20 | 6.95 | 7.20 | 7.45 | 0.00 | - | 5 | 814 | 40.68% |
| PANW250117P00220000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 8.25 | 7.65 | 8.10 | 0.00 | - | 1 | 3,811 | 39.56% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 10.50 | 10.05 | 10.55 | -2.72 | -20.57% | 1 | 447 | 39.22% |
| PANW250620P00220000 | 2024-05-10 3:42PM EDT | 2025-06-20 | 13.10 | 10.30 | 13.15 | -0.55 | -4.03% | 27 | 752 | 37.91% |
| PANW250919P00220000 | 2024-05-06 12:32PM EDT | 2025-09-19 | 16.55 | 11.75 | 16.30 | 0.00 | - | 12 | 85 | 37.77% |
| PANW260116P00220000 | 2024-05-07 12:52PM EDT | 2026-01-16 | 18.25 | 17.35 | 20.55 | 0.00 | - | 2 | 1,286 | 37.99% |
© 2024 Yahoo. All rights reserved.