Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00230000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 67.90 | 64.00 | 71.25 | +5.90 | +9.52% | 6 | 34 | 84.77% |
| PANW240524C00230000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 71.78 | 66.90 | 71.25 | 0.00 | - | 1 | 2 | 91.77% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 75.80 | 66.75 | 71.70 | 0.00 | - | - | 3 | 66.31% |
| PANW240621C00230000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 72.17 | 68.55 | 71.05 | +0.07 | +0.10% | 1 | 312 | 58.19% |
| PANW240719C00230000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 79.50 | 70.35 | 73.55 | 0.00 | - | 5 | 29 | 54.58% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 71.20 | 76.55 | 0.00 | - | 1 | 15 | 52.12% |
| PANW240920C00230000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 77.60 | 76.25 | 80.35 | -9.40 | -10.80% | 5 | 333 | 55.00% |
| PANW241115C00230000 | 2024-05-07 12:06PM EDT | 2024-11-15 | 88.65 | 77.30 | 82.60 | 0.00 | - | 2 | 263 | 53.67% |
| PANW241220C00230000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 84.65 | 81.65 | 85.70 | 0.00 | - | 1 | 18 | 50.96% |
| PANW250117C00230000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 89.53 | 85.75 | 88.20 | 0.00 | - | 1 | 234 | 52.74% |
| PANW250321C00230000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 91.50 | 89.75 | 92.50 | 0.00 | - | 1 | 52 | 52.30% |
| PANW250620C00230000 | 2024-05-02 11:06AM EDT | 2025-06-20 | 92.39 | 92.10 | 98.20 | 0.00 | - | 1 | 125 | 50.36% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 50.93% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 105.90 | 109.35 | 0.00 | - | 6 | 34 | 51.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00230000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 1,162 | 67.19% |
| PANW240524P00230000 | 2024-05-10 1:08PM EDT | 2024-05-24 | 0.49 | 0.31 | 0.60 | -0.21 | -30.00% | 3 | 165 | 70.95% |
| PANW240531P00230000 | 2024-05-10 2:27PM EDT | 2024-05-31 | 0.84 | 0.39 | 1.14 | -0.06 | -6.67% | 1 | 40 | 63.79% |
| PANW240607P00230000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 0.96 | 0.59 | 1.47 | 0.00 | - | 3 | 31 | 58.72% |
| PANW240614P00230000 | 2024-05-09 10:41AM EDT | 2024-06-14 | 1.37 | 0.81 | 3.05 | 0.00 | - | 1 | 3 | 60.74% |
| PANW240621P00230000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 1.32 | 1.14 | 1.35 | -0.32 | -19.51% | 45 | 1,644 | 50.89% |
| PANW240719P00230000 | 2024-05-10 2:33PM EDT | 2024-07-19 | 2.21 | 2.13 | 2.28 | -0.26 | -10.53% | 11 | 542 | 44.84% |
| PANW240816P00230000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.20 | -0.33 | -9.91% | 1 | 1,069 | 41.63% |
| PANW240920P00230000 | 2024-05-10 11:20AM EDT | 2024-09-20 | 5.10 | 5.05 | 5.25 | -0.39 | -7.10% | 1 | 872 | 41.75% |
| PANW241115P00230000 | 2024-05-09 3:52PM EDT | 2024-11-15 | 8.00 | 7.60 | 7.85 | 0.00 | - | 15 | 961 | 40.50% |
| PANW241220P00230000 | 2024-05-10 12:20PM EDT | 2024-12-20 | 9.00 | 9.15 | 9.40 | -0.60 | -6.25% | 11 | 369 | 39.96% |
| PANW250117P00230000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 10.40 | 9.75 | 10.20 | 0.00 | - | 55 | 755 | 38.97% |
| PANW250321P00230000 | 2024-05-08 1:33PM EDT | 2025-03-21 | 12.30 | 12.45 | 12.85 | 0.00 | - | 1 | 1,291 | 38.55% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 17.60 | 13.30 | 15.75 | 0.00 | - | 5 | 553 | 37.35% |
| PANW250919P00230000 | 2024-05-10 3:43PM EDT | 2025-09-19 | 18.80 | 18.20 | 19.25 | -3.72 | -16.52% | 2 | 46 | 37.32% |
| PANW260116P00230000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 22.05 | 20.25 | 22.60 | 0.00 | - | 1 | 883 | 36.50% |
© 2024 Yahoo. All rights reserved.