Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00420000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 623 | 818 | 84.38% |
| PANW240531C00420000 | 2024-05-21 10:59AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.25 | -0.53 | -89.83% | 49 | 31 | 69.43% |
| PANW240621C00420000 | 2024-05-21 1:51PM EDT | 2024-06-21 | 0.25 | 0.17 | 0.25 | -1.04 | -80.62% | 135 | 408 | 44.14% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 1.91 | 0.00 | 1.78 | 0.00 | - | 3 | 1 | 56.37% |
| PANW240719C00420000 | 2024-05-21 1:57PM EDT | 2024-07-19 | 0.49 | 0.43 | 0.60 | -1.61 | -76.67% | 18 | 261 | 36.88% |
| PANW240816C00420000 | 2024-05-21 12:51PM EDT | 2024-08-16 | 1.29 | 1.29 | 1.41 | -2.51 | -66.05% | 33 | 202 | 35.71% |
| PANW240920C00420000 | 2024-05-21 1:12PM EDT | 2024-09-20 | 3.60 | 3.45 | 3.65 | -2.50 | -40.98% | 11 | 298 | 37.76% |
| PANW241115C00420000 | 2024-05-20 1:55PM EDT | 2024-11-15 | 10.65 | 7.05 | 7.55 | 0.00 | - | 15 | 59 | 38.87% |
| PANW241220C00420000 | 2024-05-20 10:36AM EDT | 2024-12-20 | 12.67 | 9.95 | 10.20 | 0.00 | - | 35 | 352 | 39.48% |
| PANW250117C00420000 | 2024-05-21 12:43PM EDT | 2025-01-17 | 11.10 | 11.25 | 11.55 | -3.60 | -24.49% | 63 | 504 | 38.88% |
| PANW250321C00420000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 19.80 | 15.55 | 16.50 | 0.00 | - | 7 | 98 | 39.99% |
| PANW250620C00420000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 20.30 | 20.40 | 22.80 | -7.10 | -25.91% | 1 | 264 | 40.60% |
| PANW250919C00420000 | 2024-03-08 1:16PM EDT | 2025-09-19 | 24.13 | 16.95 | 18.70 | 0.00 | - | 1 | 5 | 33.42% |
| PANW260116C00420000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 33.12 | 36.30 | 37.70 | -5.14 | -13.43% | 5 | 130 | 42.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00420000 | 2024-05-21 10:33AM EDT | 2024-06-21 | 108.42 | 100.15 | 108.60 | +6.85 | +6.74% | 1 | 5 | 79.43% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 2024-07-19 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 118.61% |
| PANW240920P00420000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 101.85 | 100.65 | 106.00 | 0.00 | - | 8 | 5 | 32.99% |
| PANW241115P00420000 | 2024-05-20 10:33AM EDT | 2024-11-15 | 107.15 | 104.10 | 108.00 | 0.00 | - | 1 | 1 | 32.35% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 2024-12-20 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 81.01% |
| PANW250117P00420000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 124.02 | 105.95 | 107.05 | 0.00 | - | 2 | 1 | 25.96% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 2025-06-20 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 44.87% |
| PANW260116P00420000 | 2024-05-17 11:16AM EDT | 2026-01-16 | 117.85 | 114.95 | 120.00 | 0.00 | - | 1 | 37 | 28.12% |
© 2024 Yahoo. All rights reserved.