Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00470000 | 2024-05-21 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 2 | 210 | 50.00% |
| PANW240531C00470000 | 2024-05-21 3:10PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 158 | 137 | 78.13% |
| PANW240607C00470000 | 2024-05-21 3:10PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.47 | -94.00% | 50 | 15 | 64.06% |
| PANW240621C00470000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.40 | 0.01 | 1.73 | 0.00 | - | 23 | 90 | 71.75% |
| PANW240719C00470000 | 2024-05-20 10:54AM EDT | 2024-07-19 | 0.63 | 0.05 | 0.28 | 0.00 | - | 3 | 40 | 44.29% |
| PANW240816C00470000 | 2024-05-20 3:41PM EDT | 2024-08-16 | 0.98 | 0.36 | 0.53 | 0.00 | - | 3 | 36 | 39.99% |
| PANW240920C00470000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 2.36 | 0.89 | 1.26 | 0.00 | - | 3 | 100 | 39.04% |
| PANW241115C00470000 | 2024-05-20 12:54PM EDT | 2024-11-15 | 1.85 | 2.42 | 2.98 | -3.20 | -63.37% | 2 | 49 | 38.54% |
| PANW241220C00470000 | 2024-04-30 1:59PM EDT | 2024-12-20 | 4.80 | 4.05 | 4.35 | 0.00 | - | 11 | 69 | 38.56% |
| PANW250117C00470000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 4.55 | 4.95 | 5.30 | -4.02 | -46.91% | 1 | 313 | 38.16% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 2025-03-21 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 36.24% |
| PANW250620C00470000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 17.07 | 11.20 | 15.35 | 0.00 | - | 82 | 110 | 41.59% |
| PANW250919C00470000 | 2024-04-26 2:09PM EDT | 2025-09-19 | 16.50 | 17.45 | 18.90 | 0.00 | - | 8 | 14 | 40.59% |
| PANW260116C00470000 | 2024-05-17 10:00AM EDT | 2026-01-16 | 28.80 | 24.55 | 26.40 | 0.00 | - | 1 | 27 | 41.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 2024-06-21 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 182.70% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 2024-07-19 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 133.21% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 2024-11-15 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 98.85% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 2024-12-20 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 90.41% |
| PANW250117P00470000 | 2024-03-06 3:34PM EDT | 2025-01-17 | 186.10 | 198.05 | 204.55 | 0.00 | - | 39 | 0 | 85.13% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 2025-06-20 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 54.11% |
© 2024 Yahoo. All rights reserved.