Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00240000 | 2024-05-10 11:18AM EDT | 2024-05-17 | 58.00 | 56.50 | 61.10 | -0.86 | -1.46% | 6 | 87 | 107.57% |
| PANW240524C00240000 | 2024-05-07 12:53PM EDT | 2024-05-24 | 70.00 | 57.75 | 59.85 | 0.00 | - | 1 | 4 | 76.05% |
| PANW240607C00240000 | 2024-05-09 9:48AM EDT | 2024-06-07 | 60.00 | 56.25 | 63.50 | 0.00 | - | 100 | 101 | 62.65% |
| PANW240621C00240000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 62.23 | 59.85 | 62.85 | +0.73 | +1.19% | 2 | 1,225 | 59.09% |
| PANW240719C00240000 | 2024-05-09 10:41AM EDT | 2024-07-19 | 65.25 | 62.95 | 64.35 | 0.00 | - | 1 | 73 | 53.83% |
| PANW240816C00240000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 68.00 | 63.85 | 66.80 | 0.00 | - | 1 | 15 | 53.66% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 68.95 | 70.30 | 0.00 | - | 1 | 348 | 51.84% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 71.00 | 75.50 | 0.00 | - | 4 | 55 | 52.92% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 76.55 | 77.90 | 0.00 | - | 8 | 50 | 51.06% |
| PANW250117C00240000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 79.35 | 78.50 | 79.75 | -8.65 | -9.83% | 2 | 443 | 50.65% |
| PANW250321C00240000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 89.95 | 83.10 | 85.10 | 0.00 | - | 2 | 143 | 51.08% |
| PANW250620C00240000 | 2024-05-02 1:29PM EDT | 2025-06-20 | 89.70 | 87.00 | 91.70 | 0.00 | - | 1 | 192 | 50.27% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 94.00 | 96.40 | 0.00 | - | 5 | 74 | 50.70% |
| PANW260116C00240000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 105.70 | 100.10 | 106.95 | 0.00 | - | 8 | 41 | 52.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00240000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 113 | 1,889 | 60.16% |
| PANW240524P00240000 | 2024-05-10 2:11PM EDT | 2024-05-24 | 0.92 | 0.71 | 1.68 | -0.26 | -22.03% | 17 | 361 | 74.19% |
| PANW240531P00240000 | 2024-05-10 1:09PM EDT | 2024-05-31 | 1.25 | 1.11 | 1.97 | -0.35 | -21.88% | 82 | 209 | 64.36% |
| PANW240607P00240000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 1.63 | 1.14 | 1.63 | 0.00 | - | 4 | 28 | 54.31% |
| PANW240614P00240000 | 2024-05-10 1:09PM EDT | 2024-06-14 | 1.85 | 1.55 | 1.91 | -0.10 | -5.13% | 4 | 24 | 51.32% |
| PANW240621P00240000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.08 | 2.05 | 2.17 | -0.42 | -16.80% | 35 | 3,037 | 49.73% |
| PANW240628P00240000 | 2024-05-09 2:03PM EDT | 2024-06-28 | 2.76 | 2.11 | 2.94 | 0.00 | - | 1 | 1 | 50.21% |
| PANW240719P00240000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 3.22 | 3.15 | 3.30 | -0.23 | -6.67% | 9 | 863 | 43.50% |
| PANW240816P00240000 | 2024-05-08 3:04PM EDT | 2024-08-16 | 4.70 | 4.35 | 4.45 | 0.00 | - | 7 | 600 | 40.49% |
| PANW240920P00240000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 6.90 | 6.80 | 7.05 | -0.10 | -1.43% | 2 | 1,381 | 41.08% |
| PANW241115P00240000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 9.60 | 9.75 | 10.00 | +0.80 | +9.09% | 10 | 338 | 39.83% |
| PANW241220P00240000 | 2024-05-08 2:36PM EDT | 2024-12-20 | 11.34 | 11.45 | 11.75 | 0.00 | - | 6 | 598 | 39.34% |
| PANW250117P00240000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 13.10 | 10.95 | 12.70 | 0.00 | - | 2 | 1,286 | 38.46% |
| PANW250321P00240000 | 2024-05-10 2:42PM EDT | 2025-03-21 | 15.30 | 11.65 | 15.55 | +0.95 | +6.62% | 44 | 516 | 37.99% |
| PANW250620P00240000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 18.60 | 17.75 | 18.70 | -0.35 | -1.85% | 20 | 721 | 36.83% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 21.50 | 23.65 | 0.00 | - | 2 | 72 | 37.94% |
| PANW260116P00240000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 24.50 | 24.50 | 25.60 | -0.79 | -3.12% | 2 | 474 | 35.70% |
© 2024 Yahoo. All rights reserved.