Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00360000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.12 | -0.09 | -69.23% | 36 | 1,827 | 56.84% |
| PANW240524C00360000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 2.10 | 1.09 | 2.03 | -0.22 | -9.48% | 23 | 170 | 68.82% |
| PANW240531C00360000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.40 | 2.22 | 2.39 | -0.17 | -6.61% | 6 | 102 | 62.09% |
| PANW240607C00360000 | 2024-05-10 2:38PM EDT | 2024-06-07 | 2.88 | 2.12 | 2.98 | -0.20 | -6.49% | 1 | 6 | 55.27% |
| PANW240614C00360000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 3.78 | 3.05 | 3.30 | +0.18 | +5.00% | 6 | 3 | 52.66% |
| PANW240621C00360000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 3.54 | 3.50 | 3.70 | -0.25 | -6.60% | 24 | 2,715 | 50.35% |
| PANW240719C00360000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.10 | 4.30 | 5.25 | +0.05 | +0.99% | 155 | 889 | 43.74% |
| PANW240816C00360000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 7.70 | 7.30 | 7.55 | +0.24 | +3.22% | 1 | 327 | 42.24% |
| PANW240920C00360000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 11.80 | 11.50 | 11.80 | +0.35 | +3.06% | 15 | 1,016 | 43.70% |
| PANW241115C00360000 | 2024-05-07 11:39AM EDT | 2024-11-15 | 20.90 | 16.00 | 17.20 | 0.00 | - | 11 | 219 | 43.88% |
| PANW241220C00360000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 19.60 | 19.45 | 20.00 | 0.00 | - | 3 | 288 | 43.59% |
| PANW250117C00360000 | 2024-05-10 1:12PM EDT | 2025-01-17 | 22.15 | 21.40 | 21.75 | +0.75 | +3.50% | 5 | 2,289 | 43.00% |
| PANW250321C00360000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 30.80 | 25.75 | 28.30 | 0.00 | - | 1 | 32 | 44.68% |
| PANW250620C00360000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 35.10 | 33.65 | 35.40 | 0.00 | - | 1 | 146 | 45.15% |
| PANW250919C00360000 | 2024-05-03 3:25PM EDT | 2025-09-19 | 41.50 | 38.90 | 42.05 | 0.00 | - | 1 | 18 | 45.65% |
| PANW260116C00360000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 48.00 | 47.10 | 48.70 | 0.00 | - | 7 | 234 | 45.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00360000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 60.10 | 58.60 | 65.80 | 0.00 | - | 27 | 13 | 118.80% |
| PANW240524P00360000 | 2024-05-10 10:15AM EDT | 2024-05-24 | 62.78 | 62.60 | 66.35 | +6.73 | +12.01% | 5 | 42 | 72.73% |
| PANW240621P00360000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 66.16 | 63.45 | 67.10 | 0.00 | - | 1 | 92 | 53.90% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 95.84% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 82.63% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 52.25% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 78.49 | 69.45 | 76.00 | 0.00 | - | 1 | 5 | 38.98% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 88.10 | 70.15 | 75.15 | 0.00 | - | 1 | 26 | 34.74% |
| PANW250117P00360000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 70.90 | 72.75 | 75.80 | 0.00 | - | 1 | 87 | 33.53% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 40.60% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 84.30 | 86.65 | 0.00 | - | 1 | 3 | 32.46% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 2026-01-16 | 84.20 | 85.80 | 87.85 | 0.00 | - | 1 | 40 | 29.98% |
© 2024 Yahoo. All rights reserved.