Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.13+0.04 (+0.20%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210507C000135002021-05-06 11:20AM EDT13.507.056.656.75+0.65+10.16%212448.44%
PLTR210507C000150002021-05-06 2:05PM EDT15.005.355.155.30+0.69+14.81%1167370.31%
PLTR210507C000160002021-05-06 3:38PM EDT16.003.924.154.300.00-13133304.69%
PLTR210507C000165002021-05-07 11:45AM EDT16.503.853.653.75+0.60+18.46%1188253.13%
PLTR210507C000170002021-05-07 10:02AM EDT17.003.553.153.25+0.98+38.13%1799221.88%
PLTR210507C000175002021-05-07 10:00AM EDT17.502.962.652.73+0.41+16.08%25135184.38%
PLTR210507C000180002021-05-07 11:02AM EDT18.002.462.182.22+0.45+22.39%22220161.72%
PLTR210507C000185002021-05-07 12:02PM EDT18.501.691.651.74+0.19+12.67%100102128.13%
PLTR210507C000190002021-05-07 11:47AM EDT19.001.401.191.21+0.22+18.64%333562100.00%
PLTR210507C000195002021-05-07 11:58AM EDT19.500.830.670.76+0.08+10.67%1,1941,61872.66%
PLTR210507C000200002021-05-07 12:04PM EDT20.000.270.260.27-0.14-34.15%8,53210,31147.27%
PLTR210507C000205002021-05-07 12:05PM EDT20.500.040.040.05-0.16-80.00%11,6555,84241.41%
PLTR210507C000210002021-05-07 12:04PM EDT21.000.020.020.03-0.08-80.00%17,6958,21959.38%
PLTR210507C000215002021-05-07 12:04PM EDT21.500.010.010.02-0.05-83.33%3,7616,88275.00%
PLTR210507C000220002021-05-07 12:00PM EDT22.000.010.000.01-0.02-66.67%2,99610,07081.25%
PLTR210507C000225002021-05-07 11:54AM EDT22.500.010.000.01-0.01-50.00%69316,14493.75%
PLTR210507C000230002021-05-07 11:52AM EDT23.000.010.000.01-0.01-50.00%1,35111,150112.50%
PLTR210507C000235002021-05-07 11:55AM EDT23.500.010.000.010.00-3258,534125.00%
PLTR210507C000240002021-05-07 11:57AM EDT24.000.010.000.010.00-4,27117,914143.75%
PLTR210507C000245002021-05-07 11:47AM EDT24.500.010.000.010.00-2096,221156.25%
PLTR210507C000250002021-05-07 11:54AM EDT25.000.010.000.010.00-28720,366168.75%
PLTR210507C000255002021-05-07 11:33AM EDT25.500.010.000.010.00-1284,817187.50%
PLTR210507C000260002021-05-07 12:04PM EDT26.000.010.000.010.00-3667,641193.75%
PLTR210507C000265002021-05-07 11:46AM EDT26.500.010.000.010.00-203,006212.50%
PLTR210507C000270002021-05-07 10:33AM EDT27.000.010.000.010.00-217,314225.00%
PLTR210507C000275002021-05-07 10:33AM EDT27.500.010.000.010.00-21,710237.50%
PLTR210507C000280002021-05-07 11:38AM EDT28.000.010.000.010.00-134,269250.00%
PLTR210507C000285002021-05-07 11:18AM EDT28.500.010.000.010.00-276935262.50%
PLTR210507C000290002021-05-07 12:01PM EDT29.000.020.000.01+0.01+100.00%24,008262.50%
PLTR210507C000295002021-05-06 1:35PM EDT29.500.010.000.010.00-2845275.00%
PLTR210507C000300002021-05-07 11:51AM EDT30.000.010.000.010.00-119,290287.50%
PLTR210507C000310002021-05-04 9:59AM EDT31.000.010.000.010.00-4334312.50%
PLTR210507C000320002021-05-03 2:30PM EDT32.000.010.000.020.00-61159356.25%
PLTR210507C000330002021-04-27 12:33PM EDT33.000.020.000.020.00--53375.00%
PLTR210507C000340002021-04-28 2:03PM EDT34.000.020.000.020.00--32393.75%
PLTR210507C000350002021-05-06 1:56PM EDT35.000.010.000.010.00-792,261387.50%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210507P000135002021-05-03 9:30AM EDT13.500.010.000.010.00-13300.00%
PLTR210507P000150002021-05-06 3:59PM EDT15.000.010.000.01-0.01-50.00%1278225.00%
PLTR210507P000160002021-05-06 3:25PM EDT16.000.030.000.010.00-83394187.50%
PLTR210507P000165002021-05-07 11:15AM EDT16.500.010.000.010.00-3203162.50%
PLTR210507P000170002021-05-06 3:54PM EDT17.000.010.000.01-0.02-66.67%4710137.50%
PLTR210507P000175002021-05-07 11:46AM EDT17.500.010.000.01-0.03-75.00%59839118.75%
PLTR210507P000180002021-05-07 11:44AM EDT18.000.010.000.01-0.04-80.00%791,67996.88%
PLTR210507P000185002021-05-07 11:24AM EDT18.500.010.000.02-0.06-85.71%971,83084.38%
PLTR210507P000190002021-05-07 11:57AM EDT19.000.010.000.01-0.08-88.89%1,9994,09056.25%
PLTR210507P000195002021-05-07 11:59AM EDT19.500.020.020.03-0.17-89.47%8562,88850.78%
PLTR210507P000200002021-05-07 12:05PM EDT20.000.070.060.07-0.26-78.79%7,8207,56829.69%
PLTR210507P000205002021-05-07 12:02PM EDT20.500.330.330.35-0.29-46.77%7,6103,9470.00%
PLTR210507P000210002021-05-07 12:03PM EDT21.000.830.840.87-0.18-17.82%1,5955,61425.00%
PLTR210507P000215002021-05-07 12:01PM EDT21.501.241.301.34-0.28-18.42%4644,3040.00%
PLTR210507P000220002021-05-07 12:03PM EDT22.001.821.811.85-0.14-7.14%6826,6680.00%
PLTR210507P000225002021-05-07 12:01PM EDT22.502.282.272.31-0.27-10.59%3353,1160.00%
PLTR210507P000230002021-05-07 11:57AM EDT23.002.692.802.84-0.38-12.38%3222,9290.00%
PLTR210507P000235002021-05-07 11:58AM EDT23.503.203.203.30-0.35-9.86%2312,5720.00%
PLTR210507P000240002021-05-07 11:55AM EDT24.003.683.753.90-0.34-8.46%2071,974185.94%
PLTR210507P000245002021-05-07 10:30AM EDT24.504.054.204.35-0.35-7.95%194840.00%
PLTR210507P000250002021-05-07 12:01PM EDT25.004.754.654.75-0.15-3.06%2457980.00%
PLTR210507P000255002021-05-07 10:02AM EDT25.505.055.205.30-0.35-6.48%224320.00%
PLTR210507P000260002021-05-07 10:50AM EDT26.005.475.755.85-0.54-8.99%332730.00%
PLTR210507P000265002021-05-07 11:15AM EDT26.506.056.256.35-0.35-5.47%161520.00%
PLTR210507P000270002021-05-07 10:53AM EDT27.006.506.756.85-0.40-5.80%162990.00%
PLTR210507P000275002021-05-07 11:15AM EDT27.507.057.207.35-0.35-4.73%5610.00%
PLTR210507P000280002021-05-07 10:58AM EDT28.007.557.707.90-0.35-4.43%45180309.38%
PLTR210507P000285002021-05-07 10:37AM EDT28.507.958.208.50-0.70-8.09%445421.88%
PLTR210507P000290002021-05-07 11:26AM EDT29.008.578.758.85-0.80-8.54%13430.00%
PLTR210507P000295002021-05-03 11:02AM EDT29.509.429.159.400.00-70350.00%
PLTR210507P000300002021-05-07 11:54AM EDT30.009.659.709.90-0.20-2.03%1218362.50%
PLTR210507P000310002021-05-05 2:18PM EDT31.009.6710.7510.850.00-210.00%
PLTR210507P000330002021-05-05 12:39PM EDT33.0011.7012.6012.850.00-460.00%
PLTR210507P000340002021-05-05 12:39PM EDT34.0012.6513.7013.850.00-330.00%
PLTR210507P000350002021-05-06 2:07PM EDT35.0015.3514.6514.850.00-8170.00%