Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00320000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.32 | -0.15 | -33.33% | 496 | 2,062 | 32.81% |
| PANW240524C00320000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 7.60 | 7.30 | 7.70 | -0.18 | -2.31% | 83 | 365 | 67.88% |
| PANW240531C00320000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 9.05 | 7.65 | 9.05 | +0.05 | +0.56% | 15 | 158 | 58.75% |
| PANW240607C00320000 | 2024-05-10 12:22PM EDT | 2024-06-07 | 10.69 | 9.25 | 9.75 | +1.29 | +13.72% | 109 | 79 | 54.71% |
| PANW240614C00320000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 13.80 | 10.15 | 12.40 | 0.00 | - | 2 | 11 | 54.13% |
| PANW240621C00320000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 11.20 | 11.15 | 11.30 | -0.25 | -2.18% | 50 | 3,300 | 49.48% |
| PANW240719C00320000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 14.45 | 13.95 | 14.30 | +0.25 | +1.76% | 32 | 537 | 44.39% |
| PANW240816C00320000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 17.42 | 17.45 | 17.70 | -0.73 | -4.02% | 7 | 213 | 43.21% |
| PANW240920C00320000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 23.30 | 23.00 | 23.35 | +0.55 | +2.42% | 7 | 1,387 | 45.09% |
| PANW241115C00320000 | 2024-05-10 3:01PM EDT | 2024-11-15 | 29.55 | 28.60 | 29.40 | -0.08 | -0.27% | 59 | 131 | 44.95% |
| PANW241220C00320000 | 2024-05-10 12:16PM EDT | 2024-12-20 | 34.00 | 32.15 | 33.05 | +0.10 | +0.29% | 1 | 946 | 45.22% |
| PANW250117C00320000 | 2024-05-10 3:36PM EDT | 2025-01-17 | 35.20 | 34.60 | 35.05 | +0.20 | +0.57% | 13 | 1,791 | 44.66% |
| PANW250321C00320000 | 2024-05-10 12:31PM EDT | 2025-03-21 | 41.80 | 39.20 | 41.90 | -3.20 | -7.11% | 7 | 60 | 46.16% |
| PANW250620C00320000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 49.50 | 47.40 | 52.00 | 0.00 | - | 1 | 213 | 48.75% |
| PANW250919C00320000 | 2024-05-10 12:15PM EDT | 2025-09-19 | 56.20 | 54.00 | 55.55 | -5.55 | -8.99% | 5 | 43 | 46.64% |
| PANW260116C00320000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 62.06 | 61.35 | 63.30 | 0.00 | - | 47 | 260 | 46.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00320000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 21.21 | 19.95 | 24.80 | -0.40 | -1.85% | 9 | 615 | 56.42% |
| PANW240524P00320000 | 2024-05-09 12:11PM EDT | 2024-05-24 | 28.50 | 29.05 | 30.80 | -0.55 | -1.89% | 2 | 21 | 67.38% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 28.60 | 31.45 | 0.00 | - | 2 | 11 | 55.41% |
| PANW240607P00320000 | 2024-05-07 12:55PM EDT | 2024-06-07 | 25.65 | 29.85 | 34.05 | 0.00 | - | - | 5 | 54.46% |
| PANW240621P00320000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 34.10 | 31.35 | 32.75 | 0.00 | - | 5 | 1,263 | 46.61% |
| PANW240719P00320000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 34.15 | 32.60 | 37.20 | +4.30 | +14.41% | 1 | 142 | 45.14% |
| PANW240816P00320000 | 2024-05-10 10:37AM EDT | 2024-08-16 | 36.35 | 36.00 | 36.55 | +0.10 | +0.28% | 11 | 35 | 37.05% |
| PANW240920P00320000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 39.75 | 39.90 | 40.35 | +1.85 | +4.88% | 1 | 1,148 | 37.28% |
| PANW241115P00320000 | 2024-05-08 10:24AM EDT | 2024-11-15 | 41.85 | 43.25 | 44.00 | 0.00 | - | 2 | 35 | 35.62% |
| PANW241220P00320000 | 2024-05-09 11:43AM EDT | 2024-12-20 | 45.50 | 44.25 | 46.45 | 0.00 | - | 1 | 80 | 35.38% |
| PANW250117P00320000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 43.35 | 46.65 | 47.90 | 0.00 | - | 10 | 190 | 34.84% |
| PANW250321P00320000 | 2024-05-07 12:39PM EDT | 2025-03-21 | 46.75 | 49.95 | 50.95 | 0.00 | - | 1 | 7 | 33.95% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 53.35 | 55.05 | 0.00 | - | 1 | 13 | 33.19% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 37.44% |
| PANW260116P00320000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 62.20 | 61.25 | 62.90 | 0.00 | - | 1 | 163 | 32.04% |
© 2024 Yahoo. All rights reserved.