Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00440000 | 2024-05-21 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,013 | 1,114 | 115.63% |
| PANW240531C00440000 | 2024-05-21 1:01PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.20 | -86.96% | 8 | 134 | 73.44% |
| PANW240621C00440000 | 2024-05-21 2:56PM EDT | 2024-06-21 | 0.15 | 0.07 | 0.23 | -0.65 | -81.25% | 8 | 571 | 52.30% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.90 | 0.00 | 1.82 | 0.00 | - | 3 | 12 | 58.28% |
| PANW240719C00440000 | 2024-05-21 12:04PM EDT | 2024-07-19 | 0.29 | 0.25 | 0.38 | -0.77 | -72.64% | 5 | 248 | 40.65% |
| PANW240816C00440000 | 2024-05-21 2:58PM EDT | 2024-08-16 | 0.72 | 0.60 | 0.86 | -1.23 | -63.08% | 4 | 53 | 38.14% |
| PANW240920C00440000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 1.90 | 1.81 | 1.98 | -2.95 | -60.82% | 15 | 815 | 37.83% |
| PANW241115C00440000 | 2024-05-21 10:56AM EDT | 2024-11-15 | 4.65 | 3.40 | 5.10 | -0.45 | -8.82% | 3 | 39 | 39.43% |
| PANW241220C00440000 | 2024-05-20 9:55AM EDT | 2024-12-20 | 7.05 | 6.55 | 6.95 | -3.10 | -30.54% | 3 | 256 | 39.43% |
| PANW250117C00440000 | 2024-05-21 3:01PM EDT | 2025-01-17 | 8.00 | 6.40 | 8.25 | -4.00 | -33.33% | 15 | 311 | 39.11% |
| PANW250321C00440000 | 2024-05-20 10:35AM EDT | 2025-03-21 | 15.37 | 9.75 | 12.35 | 0.00 | - | 5 | 52 | 39.97% |
| PANW250620C00440000 | 2024-05-21 10:28AM EDT | 2025-06-20 | 16.98 | 15.80 | 18.25 | -4.79 | -22.00% | 1 | 38 | 40.81% |
| PANW250919C00440000 | 2024-03-15 2:15PM EDT | 2025-09-19 | 20.76 | 16.20 | 18.20 | 0.00 | - | 10 | 76 | 36.75% |
| PANW260116C00440000 | 2024-05-21 2:21PM EDT | 2026-01-16 | 32.25 | 29.60 | 32.45 | -4.80 | -12.96% | 2 | 99 | 42.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 2024-06-21 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 221.22% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 2024-07-19 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 159.59% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 2024-09-20 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 90.99% |
| PANW241115P00440000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 122.35 | 124.00 | 133.00 | 0.00 | - | 5 | 5 | 38.51% |
| PANW241220P00440000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 123.10 | 125.50 | 130.80 | 0.00 | - | 8 | 8 | 30.10% |
| PANW250117P00440000 | 2024-05-20 9:47AM EDT | 2025-01-17 | 127.50 | 125.60 | 131.55 | 0.00 | - | 21 | 22 | 30.11% |
| PANW250620P00440000 | 2024-05-17 11:16AM EDT | 2025-06-20 | 128.68 | 128.80 | 132.25 | 0.00 | - | 1 | 1 | 24.73% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 2025-09-19 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 49.18% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 2026-01-16 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 42.90% |
© 2024 Yahoo. All rights reserved.