Australia markets open in 9 hours 41 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.47-0.68 (-2.94%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210423C000120002021-04-13 3:24PM EDT12.0011.0010.4010.500.00-323231.25%
PLTR210423C000130002021-04-07 11:00AM EDT13.0010.159.409.550.00-12162.50%
PLTR210423C000140002021-04-13 3:59PM EDT14.0011.458.408.500.00-21179.69%
PLTR210423C000150002021-04-16 3:33PM EDT15.007.357.407.50-2.40-24.62%1126156.25%
PLTR210423C000160002021-04-15 1:35PM EDT16.006.956.406.500.00-135134.38%
PLTR210423C000170002021-04-16 9:47AM EDT17.005.905.405.550.00-13087.50%
PLTR210423C000175002021-04-15 11:00AM EDT17.505.704.905.050.00-11081.25%
PLTR210423C000180002021-04-16 1:55PM EDT18.004.594.404.55-1.11-19.47%143071.88%
PLTR210423C000185002021-04-16 2:43PM EDT18.504.003.954.05-1.40-25.93%21283.59%
PLTR210423C000190002021-04-16 3:55PM EDT19.003.493.453.55-0.65-15.70%176273.44%
PLTR210423C000195002021-04-16 2:56PM EDT19.503.052.973.05-0.70-18.67%177767.97%
PLTR210423C000200002021-04-16 3:58PM EDT20.002.512.502.60-0.69-21.56%33266968.36%
PLTR210423C000205002021-04-16 3:52PM EDT20.502.072.042.13-0.76-26.86%13814163.67%
PLTR210423C000210002021-04-16 3:59PM EDT21.001.631.621.70-0.82-33.47%80677862.11%
PLTR210423C000215002021-04-16 3:58PM EDT21.501.281.271.33-0.58-31.18%52935663.28%
PLTR210423C000220002021-04-16 3:59PM EDT22.000.960.971.00-0.53-35.57%4,8532,19563.87%
PLTR210423C000225002021-04-16 3:59PM EDT22.500.730.720.74-0.45-38.14%4,71280064.84%
PLTR210423C000230002021-04-16 3:59PM EDT23.000.540.530.54-0.38-41.30%16,4806,56666.41%
PLTR210423C000235002021-04-16 3:59PM EDT23.500.370.370.38-0.33-47.14%8,3417,40166.80%
PLTR210423C000240002021-04-16 3:59PM EDT24.000.270.260.27-0.28-50.91%10,57810,93868.16%
PLTR210423C000245002021-04-16 3:59PM EDT24.500.200.190.20-0.20-50.00%3,6485,11470.90%
PLTR210423C000250002021-04-16 3:59PM EDT25.000.140.140.15-0.16-53.33%9,88819,43973.83%
PLTR210423C000255002021-04-16 3:59PM EDT25.500.120.110.12-0.10-45.45%2,0825,78277.73%
PLTR210423C000260002021-04-16 3:59PM EDT26.000.100.090.10-0.08-44.44%4,31711,29982.03%
PLTR210423C000265002021-04-16 3:58PM EDT26.500.080.070.09-0.05-38.46%8714,47985.94%
PLTR210423C000270002021-04-16 3:58PM EDT27.000.070.070.08-0.04-36.36%1,48313,70792.19%
PLTR210423C000275002021-04-16 3:59PM EDT27.500.060.060.07-0.04-40.00%8652,88996.09%
PLTR210423C000280002021-04-16 3:59PM EDT28.000.060.050.06-0.01-14.29%1,2935,09899.22%
PLTR210423C000285002021-04-16 3:49PM EDT28.500.050.040.06-0.01-16.67%2101,454103.91%
PLTR210423C000290002021-04-16 3:26PM EDT29.000.040.040.05-0.01-20.00%3983,029107.81%
PLTR210423C000295002021-04-16 2:50PM EDT29.500.040.030.05-0.01-20.00%134667111.72%
PLTR210423C000300002021-04-16 3:59PM EDT30.000.040.030.040.00-2,08511,863114.06%
PLTR210423C000305002021-04-16 2:30PM EDT30.500.040.000.04-0.01-20.00%4451,781109.38%
PLTR210423C000310002021-04-16 3:43PM EDT31.000.030.030.04-0.01-25.00%4622,498125.00%
PLTR210423C000320002021-04-16 3:41PM EDT32.000.040.020.03+0.01+33.33%441,746128.13%
PLTR210423C000330002021-04-16 3:32PM EDT33.000.020.000.03-0.01-33.33%91355128.13%
PLTR210423C000340002021-04-16 3:44PM EDT34.000.020.010.030.00-140300142.19%
PLTR210423C000350002021-04-16 3:53PM EDT35.000.030.010.030.00-5116,350150.00%
PLTR210423C000400002021-04-16 3:58PM EDT40.000.010.000.010.00-2624,473162.50%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210423P000120002021-04-16 11:25AM EDT12.000.010.000.020.00-492200.00%
PLTR210423P000130002021-03-29 1:31PM EDT13.000.070.000.030.00-116184.38%
PLTR210423P000140002021-04-16 2:28PM EDT14.000.010.000.03-0.01-50.00%3095162.50%
PLTR210423P000150002021-04-15 12:47PM EDT15.000.020.000.030.00-20605140.63%
PLTR210423P000160002021-04-16 3:03PM EDT16.000.020.000.02-0.01-33.33%16375115.63%
PLTR210423P000170002021-04-16 3:59PM EDT17.000.030.010.03-0.01-25.00%127856106.25%
PLTR210423P000175002021-04-16 3:23PM EDT17.500.020.000.04-0.02-50.00%3641496.88%
PLTR210423P000180002021-04-16 3:45PM EDT18.000.030.010.04-0.02-40.00%36389690.63%
PLTR210423P000185002021-04-16 2:45PM EDT18.500.040.010.04-0.02-33.33%7225381.25%
PLTR210423P000190002021-04-16 3:58PM EDT19.000.050.040.05-0.01-16.67%48079579.69%
PLTR210423P000195002021-04-16 3:53PM EDT19.500.060.050.06-0.03-33.33%12292372.66%
PLTR210423P000200002021-04-16 3:59PM EDT20.000.080.080.09-0.02-20.00%1,4404,21469.53%
PLTR210423P000205002021-04-16 3:57PM EDT20.500.130.130.14+0.01+8.33%1,5431,18667.19%
PLTR210423P000210002021-04-16 3:59PM EDT21.000.210.200.22+0.03+16.67%2,5143,36564.65%
PLTR210423P000215002021-04-16 3:59PM EDT21.500.330.320.35+0.06+22.22%2,4773,22663.87%
PLTR210423P000220002021-04-16 3:59PM EDT22.000.520.500.52+0.12+30.00%4,4964,70363.48%
PLTR210423P000225002021-04-16 3:59PM EDT22.500.760.730.76+0.17+28.81%4,4413,30263.48%
PLTR210423P000230002021-04-16 3:59PM EDT23.001.061.031.07+0.24+29.27%2,6484,40265.04%
PLTR210423P000235002021-04-16 3:58PM EDT23.501.441.391.45+0.34+30.91%1,2343,12668.16%
PLTR210423P000240002021-04-16 3:58PM EDT24.001.851.761.85+0.45+32.14%1,4972,64769.34%
PLTR210423P000245002021-04-16 3:52PM EDT24.502.282.182.28+0.48+26.67%3142,08471.48%
PLTR210423P000250002021-04-16 3:51PM EDT25.002.722.632.74+0.52+23.64%7772,73675.39%
PLTR210423P000255002021-04-16 3:39PM EDT25.503.263.053.20+0.75+29.88%5969573.83%
PLTR210423P000260002021-04-16 3:51PM EDT26.003.653.553.70+0.55+17.74%37982782.03%
PLTR210423P000265002021-04-16 3:53PM EDT26.504.134.054.20+0.58+16.34%10588089.84%
PLTR210423P000270002021-04-16 3:43PM EDT27.004.714.504.65+0.71+17.75%6656982.81%
PLTR210423P000275002021-04-16 3:40PM EDT27.505.205.005.15+0.70+15.56%2915089.84%
PLTR210423P000280002021-04-16 3:55PM EDT28.005.605.505.65+0.60+12.00%9537796.09%
PLTR210423P000285002021-04-16 3:34PM EDT28.506.216.006.15+0.76+13.94%11102102.34%
PLTR210423P000290002021-04-16 11:55AM EDT29.006.576.506.65+0.68+11.54%2395107.81%
PLTR210423P000295002021-04-16 3:29PM EDT29.507.207.007.15+0.72+11.11%2747114.06%
PLTR210423P000300002021-04-16 3:36PM EDT30.007.657.507.65+0.63+8.97%192593119.53%
PLTR210423P000305002021-04-14 9:51AM EDT30.505.808.008.150.00-1328125.00%
PLTR210423P000310002021-04-16 2:52PM EDT31.008.558.508.65+0.50+6.21%25136129.69%
PLTR210423P000320002021-04-16 1:28PM EDT32.009.459.459.65+0.20+2.16%43,534125.00%
PLTR210423P000330002021-04-16 2:08PM EDT33.0010.4510.4510.65+0.65+6.63%425134.38%
PLTR210423P000340002021-04-16 1:25PM EDT34.0011.4011.4511.65+0.53+4.88%2225142.19%
PLTR210423P000350002021-04-16 3:29PM EDT35.0012.6012.4512.60+0.70+5.88%2198181.25%
PLTR210423P000400002021-04-16 12:42PM EDT40.0017.7017.4517.60+1.15+6.95%518223.44%