Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00380000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 60 | 1,815 | 68.56% |
| PANW240524C00380000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 1.08 | 1.01 | 1.15 | -0.17 | -13.60% | 93 | 78 | 76.54% |
| PANW240531C00380000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 1.53 | 1.24 | 1.37 | +0.07 | +4.79% | 3 | 30 | 65.01% |
| PANW240607C00380000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 2.02 | 1.30 | 2.59 | 0.00 | - | 5 | 6 | 61.63% |
| PANW240621C00380000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 2.09 | 1.84 | 2.17 | -0.37 | -15.04% | 114 | 1,399 | 50.68% |
| PANW240719C00380000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 3.24 | 2.77 | 3.15 | 0.00 | - | 5 | 454 | 44.08% |
| PANW240816C00380000 | 2024-05-09 2:54PM EDT | 2024-08-16 | 4.83 | 3.90 | 5.65 | 0.00 | - | 1 | 230 | 44.35% |
| PANW240920C00380000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 8.05 | 6.50 | 8.45 | -0.35 | -4.17% | 7 | 928 | 43.77% |
| PANW241115C00380000 | 2024-05-08 12:58PM EDT | 2024-11-15 | 15.25 | 12.40 | 14.15 | 0.00 | - | 2 | 103 | 45.17% |
| PANW241220C00380000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 15.68 | 14.10 | 15.40 | +0.28 | +1.82% | 1 | 176 | 43.08% |
| PANW250117C00380000 | 2024-05-10 11:12AM EDT | 2025-01-17 | 17.41 | 16.60 | 17.05 | +0.91 | +5.52% | 4 | 1,056 | 42.55% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 2025-03-21 | 21.75 | 17.45 | 22.95 | 0.00 | - | 2 | 17 | 43.99% |
| PANW250620C00380000 | 2024-05-10 12:31PM EDT | 2025-06-20 | 29.49 | 28.10 | 29.20 | -3.00 | -9.23% | 1 | 377 | 44.04% |
| PANW250919C00380000 | 2024-05-07 11:38AM EDT | 2025-09-19 | 39.25 | 34.40 | 36.70 | 0.00 | - | 15 | 33 | 45.39% |
| PANW260116C00380000 | 2024-05-03 1:05PM EDT | 2026-01-16 | 41.65 | 41.05 | 42.75 | 0.00 | - | 1 | 179 | 44.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00380000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 83.95 | 78.60 | 84.25 | 0.00 | - | 5 | 0 | 119.78% |
| PANW240621P00380000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 78.80 | 82.65 | 84.50 | 0.00 | - | 1 | 10 | 50.50% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 75.65 | 80.05 | 84.90 | 0.00 | - | 2 | 6 | 40.94% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 74.93% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 2024-09-20 | 87.25 | 84.90 | 88.30 | 0.00 | - | 2 | 58 | 38.36% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 85.30 | 87.55 | 88.85 | 0.00 | - | 6 | 14 | 33.17% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 88.17 | 86.20 | 90.10 | 0.00 | - | 16 | 43 | 32.44% |
| PANW250117P00380000 | 2024-04-01 11:19AM EDT | 2025-01-17 | 103.97 | 98.45 | 100.75 | 0.00 | - | 2 | 104 | 43.92% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 42.75% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 63.71% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 42.24% |
© 2024 Yahoo. All rights reserved.