Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00390000 | 2024-05-21 3:25PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.86 | -98.85% | 1,195 | 2,455 | 85.94% |
| PANW240531C00390000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.21 | -1.57 | -95.15% | 61 | 413 | 58.59% |
| PANW240607C00390000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.01 | 0.08 | 0.62 | -1.87 | -99.47% | 25 | 29 | 52.39% |
| PANW240614C00390000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 0.68 | 0.09 | 0.52 | -2.49 | -78.55% | 12 | 9 | 47.10% |
| PANW240621C00390000 | 2024-05-21 2:42PM EDT | 2024-06-21 | 0.45 | 0.29 | 0.55 | -2.70 | -85.71% | 249 | 1,191 | 41.85% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 2.75 | 0.31 | 1.05 | 0.00 | - | 1 | 11 | 42.75% |
| PANW240719C00390000 | 2024-05-21 3:21PM EDT | 2024-07-19 | 0.97 | 0.64 | 1.01 | -3.88 | -80.00% | 124 | 142 | 34.03% |
| PANW240816C00390000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 2.63 | 1.94 | 2.73 | -4.19 | -61.44% | 31 | 60 | 35.33% |
| PANW240920C00390000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 6.00 | 5.25 | 5.95 | -5.80 | -49.15% | 517 | 155 | 37.66% |
| PANW241115C00390000 | 2024-05-21 2:25PM EDT | 2024-11-15 | 12.24 | 9.75 | 11.55 | -5.60 | -31.39% | 7 | 150 | 39.95% |
| PANW241220C00390000 | 2024-05-20 3:47PM EDT | 2024-12-20 | 20.00 | 12.80 | 14.35 | 0.00 | - | 10 | 138 | 40.09% |
| PANW250117C00390000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 15.63 | 15.25 | 15.95 | -5.72 | -26.79% | 21 | 948 | 39.54% |
| PANW250321C00390000 | 2024-05-17 11:42AM EDT | 2025-03-21 | 26.60 | 19.35 | 21.35 | 0.00 | - | 14 | 34 | 40.54% |
| PANW250620C00390000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 35.45 | 27.60 | 30.60 | 0.00 | - | 6 | 66 | 43.16% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 31.85 | 33.70 | 0.00 | - | 1 | 16 | 41.14% |
| PANW260116C00390000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 50.85 | 41.05 | 45.20 | 0.00 | - | 2 | 197 | 44.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00390000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 69.10 | 74.00 | 81.85 | 0.00 | - | 1 | 1 | 63.45% |
| PANW240719P00390000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 76.85 | 75.35 | 80.45 | 0.00 | - | 1 | 1 | 40.19% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 77.15% |
| PANW241115P00390000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 93.05 | 79.80 | 84.00 | 0.00 | - | 2 | 18 | 30.69% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 72.54% |
| PANW250117P00390000 | 2024-05-20 2:34PM EDT | 2025-01-17 | 80.25 | 82.65 | 84.80 | 0.00 | - | 7 | 29 | 27.59% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 43.43% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 41.66% |
© 2024 Yahoo. All rights reserved.