Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00270000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 28.53 | 26.85 | 28.85 | +1.13 | +4.12% | 39 | 3,595 | 59.55% |
| PANW240524C00270000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 35.67 | 31.80 | 33.75 | 0.00 | - | 1 | 116 | 68.97% |
| PANW240531C00270000 | 2024-05-09 12:50PM EDT | 2024-05-31 | 33.50 | 31.55 | 34.50 | -0.90 | -2.62% | 1 | 16 | 57.50% |
| PANW240621C00270000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 37.59 | 35.65 | 37.05 | +0.71 | +1.93% | 2 | 1,761 | 51.23% |
| PANW240719C00270000 | 2024-05-10 12:34PM EDT | 2024-07-19 | 41.40 | 38.55 | 40.40 | -0.45 | -1.08% | 24 | 493 | 49.00% |
| PANW240816C00270000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 45.85 | 42.25 | 43.90 | 0.00 | - | 9 | 122 | 47.98% |
| PANW240920C00270000 | 2024-05-10 11:36AM EDT | 2024-09-20 | 49.00 | 44.15 | 50.10 | +0.53 | +1.09% | 5 | 312 | 50.94% |
| PANW241115C00270000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 58.15 | 51.05 | 54.75 | 0.00 | - | 1 | 142 | 48.78% |
| PANW241220C00270000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 58.25 | 55.45 | 57.85 | 0.00 | - | 2 | 222 | 48.49% |
| PANW250117C00270000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 59.90 | 57.75 | 60.30 | -3.79 | -5.95% | 3 | 843 | 48.46% |
| PANW250321C00270000 | 2024-05-10 10:13AM EDT | 2025-03-21 | 66.60 | 64.60 | 65.75 | +0.75 | +1.14% | 3 | 53 | 48.79% |
| PANW250620C00270000 | 2024-05-10 3:08PM EDT | 2025-06-20 | 73.00 | 70.75 | 74.15 | -2.00 | -2.67% | 1 | 216 | 50.38% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 82.00 | 77.00 | 79.05 | 0.00 | - | 4 | 83 | 49.45% |
| PANW260116C00270000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 89.13 | 83.85 | 87.40 | 0.00 | - | 1 | 309 | 50.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00270000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | -0.16 | -55.17% | 729 | 3,926 | 36.43% |
| PANW240524P00270000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 5.03 | 4.85 | 5.10 | -0.97 | -16.17% | 35 | 327 | 67.03% |
| PANW240531P00270000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 5.41 | 5.45 | 5.75 | -1.04 | -16.12% | 10 | 123 | 57.72% |
| PANW240607P00270000 | 2024-05-10 1:08PM EDT | 2024-06-07 | 6.41 | 5.15 | 6.45 | -0.49 | -7.10% | 3 | 202 | 50.81% |
| PANW240614P00270000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 6.90 | 5.45 | 7.15 | -0.57 | -7.63% | 3 | 19 | 50.23% |
| PANW240621P00270000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 7.56 | 7.45 | 7.65 | -0.79 | -9.46% | 39 | 2,663 | 47.43% |
| PANW240628P00270000 | 2024-05-10 11:44AM EDT | 2024-06-28 | 8.25 | 7.50 | 8.45 | -0.50 | -5.71% | 1 | 3 | 46.22% |
| PANW240719P00270000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 9.42 | 9.30 | 10.30 | -0.68 | -6.73% | 22 | 1,625 | 43.02% |
| PANW240816P00270000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 11.25 | 11.35 | 11.65 | -0.10 | -0.88% | 34 | 233 | 38.97% |
| PANW240920P00270000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 15.05 | 15.10 | 15.45 | -0.74 | -4.69% | 174 | 1,660 | 39.63% |
| PANW241115P00270000 | 2024-05-07 2:00PM EDT | 2024-11-15 | 17.68 | 18.65 | 19.65 | 0.00 | - | 3 | 551 | 38.83% |
| PANW241220P00270000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 21.00 | 20.95 | 21.45 | +0.42 | +2.04% | 101 | 250 | 37.85% |
| PANW250117P00270000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 22.26 | 22.00 | 22.50 | +1.86 | +9.12% | 1 | 346 | 36.87% |
| PANW250321P00270000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 25.75 | 25.35 | 30.30 | 0.00 | - | 4 | 444 | 40.83% |
| PANW250620P00270000 | 2024-05-10 3:42PM EDT | 2025-06-20 | 29.20 | 28.10 | 29.50 | +0.20 | +0.69% | 22 | 135 | 35.26% |
| PANW250919P00270000 | 2024-05-10 3:43PM EDT | 2025-09-19 | 33.15 | 32.30 | 33.75 | -0.25 | -0.75% | 4 | 59 | 35.26% |
| PANW260116P00270000 | 2024-05-07 12:59PM EDT | 2026-01-16 | 34.95 | 36.20 | 41.70 | 0.00 | - | 29 | 589 | 37.36% |
© 2024 Yahoo. All rights reserved.