Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00370000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | -0.09 | -75.00% | 16 | 990 | 62.70% |
| PANW240524C00370000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 1.42 | 1.18 | 1.50 | -0.26 | -15.48% | 16 | 53 | 73.41% |
| PANW240531C00370000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 1.88 | 1.26 | 1.84 | -0.17 | -8.29% | 5 | 16 | 61.96% |
| PANW240607C00370000 | 2024-05-06 2:25PM EDT | 2024-06-07 | 2.80 | 1.87 | 2.73 | 0.00 | - | - | 1 | 59.11% |
| PANW240614C00370000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 2.96 | 2.29 | 2.52 | +0.29 | +10.86% | 3 | 5 | 53.48% |
| PANW240621C00370000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 2.93 | 2.67 | 2.81 | +0.09 | +3.17% | 107 | 1,109 | 50.56% |
| PANW240628C00370000 | 2024-05-09 10:17AM EDT | 2024-06-28 | 3.57 | 2.76 | 3.30 | 0.00 | - | 1 | 1 | 49.30% |
| PANW240719C00370000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.05 | -0.05 | -1.25% | 18 | 2,078 | 43.83% |
| PANW240816C00370000 | 2024-05-10 2:44PM EDT | 2024-08-16 | 6.15 | 5.80 | 6.05 | +0.40 | +6.96% | 3 | 139 | 42.21% |
| PANW240920C00370000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 9.70 | 9.60 | 9.80 | -0.35 | -3.48% | 22 | 737 | 43.38% |
| PANW241115C00370000 | 2024-05-10 12:31PM EDT | 2024-11-15 | 15.40 | 13.90 | 14.75 | +0.80 | +5.48% | 8 | 69 | 43.41% |
| PANW241220C00370000 | 2024-05-07 2:14PM EDT | 2024-12-20 | 21.00 | 16.65 | 17.55 | 0.00 | - | 1 | 834 | 43.30% |
| PANW250117C00370000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 19.82 | 17.60 | 19.20 | +1.52 | +8.31% | 5 | 922 | 42.68% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 19.25 | 22.95 | 24.65 | 0.00 | - | 1 | 45 | 43.50% |
| PANW250620C00370000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 32.30 | 30.80 | 32.20 | -2.70 | -7.71% | 1 | 62 | 44.59% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 45.52% |
| PANW260116C00370000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 45.05 | 42.75 | 46.55 | 0.00 | - | 3 | 325 | 45.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-10 12:23PM EDT | 2024-05-17 | 70.12 | 68.70 | 76.30 | +0.07 | +0.10% | 5 | 5 | 135.64% |
| PANW240524P00370000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 74.62 | 70.40 | 76.55 | 0.00 | - | 10 | 10 | 68.16% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 81.44 | 72.75 | 75.75 | 0.00 | - | 2 | 23 | 52.91% |
| PANW240719P00370000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 74.70 | 71.85 | 75.95 | -4.00 | -5.08% | 2 | 7 | 41.70% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 72.23% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 43.00% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 61.40% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 51.04% |
| PANW250117P00370000 | 2024-03-06 2:47PM EDT | 2025-01-17 | 98.05 | 102.90 | 104.70 | 0.00 | - | 4 | 1,302 | 55.66% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 82.30 | 86.35 | 0.00 | - | 1 | 0 | 32.68% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 42.75% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 56.98% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 32.29% |
© 2024 Yahoo. All rights reserved.