Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00500000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.30 | -0.20 | -80.00% | 65 | 1,799 | 64.94% |
| PANW240719C00500000 | 2024-05-21 9:42AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.20 | -0.22 | -68.75% | 13 | 667 | 48.88% |
| PANW240816C00500000 | 2024-05-21 9:42AM EDT | 2024-08-16 | 0.18 | 0.13 | 0.31 | -0.42 | -70.00% | 1 | 486 | 42.63% |
| PANW240920C00500000 | 2024-05-21 9:40AM EDT | 2024-09-20 | 0.60 | 0.45 | 0.77 | -0.90 | -60.00% | 10 | 495 | 41.07% |
| PANW241115C00500000 | 2024-05-21 9:30AM EDT | 2024-11-15 | 1.07 | 1.26 | 1.62 | -1.95 | -64.57% | 1 | 200 | 38.62% |
| PANW241220C00500000 | 2024-05-21 9:51AM EDT | 2024-12-20 | 2.59 | 2.10 | 2.48 | -1.36 | -34.43% | 21 | 126 | 38.39% |
| PANW250117C00500000 | 2024-05-21 10:11AM EDT | 2025-01-17 | 2.82 | 2.70 | 3.00 | -2.98 | -51.38% | 71 | 1,720 | 37.57% |
| PANW250321C00500000 | 2024-05-08 2:58PM EDT | 2025-03-21 | 6.70 | 4.55 | 6.90 | 0.00 | - | 2 | 5 | 40.93% |
| PANW250620C00500000 | 2024-05-21 9:57AM EDT | 2025-06-20 | 9.00 | 8.55 | 10.00 | -5.20 | -36.62% | 19 | 340 | 39.96% |
| PANW250919C00500000 | 2024-04-17 11:10AM EDT | 2025-09-19 | 10.55 | 17.05 | 18.70 | 0.00 | - | 1 | 12 | 44.45% |
| PANW260116C00500000 | 2024-05-21 9:48AM EDT | 2026-01-16 | 18.96 | 18.00 | 21.35 | -6.04 | -24.16% | 8 | 201 | 41.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00500000 | 2024-02-21 3:45PM EDT | 2024-06-21 | 242.40 | 209.50 | 217.40 | 0.00 | - | 29 | 0 | 188.00% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 2024-07-19 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 136.30% |
| PANW240920P00500000 | 2024-02-21 3:59PM EDT | 2024-09-20 | 242.65 | 209.50 | 217.35 | 0.00 | - | 43 | 0 | 95.87% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 2024-11-15 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 83.52% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 2024-12-20 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 80.46% |
| PANW250117P00500000 | 2024-02-27 11:17AM EDT | 2025-01-17 | 184.85 | 211.25 | 221.00 | 0.00 | - | 43 | 0 | 71.50% |
| PANW250620P00500000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 186.10 | 189.55 | 197.00 | 0.00 | - | - | 2 | 35.59% |
| PANW260116P00500000 | 2024-05-21 9:43AM EDT | 2026-01-16 | 194.92 | 189.00 | 196.95 | +11.25 | +6.13% | 1 | 2 | 28.75% |
© 2024 Yahoo. All rights reserved.