Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.23+0.14 (+0.70%)
As of 1:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210521C000025002021-05-06 12:07PM EDT2.5017.5817.5517.700.00-21440.00%
PLTR210521C000040002021-05-06 3:47PM EDT4.0016.0016.0016.150.00-5365180.00%
PLTR210521C000050002021-04-15 9:43AM EDT5.0018.6015.0515.200.00-1780.00%
PLTR210521C000060002021-04-22 9:32AM EDT6.0017.1014.0514.150.00-1140.00%
PLTR210521C000075002021-05-06 10:12AM EDT7.5013.0012.5012.700.00-531990.00%
PLTR210521C000090002021-05-06 2:09PM EDT9.0010.9211.0511.150.00-421800.00%
PLTR210521C000100002021-05-07 10:42AM EDT10.0010.5010.0510.15+0.78+8.02%61,5980.00%
PLTR210521C000110002021-05-06 9:38AM EDT11.008.959.059.150.00-266720.00%
PLTR210521C000125002021-05-06 3:56PM EDT12.508.057.557.70+0.55+7.33%23,0790.00%
PLTR210521C000140002021-05-05 1:24PM EDT14.005.976.106.200.00-21,3960.00%
PLTR210521C000150002021-05-07 12:31PM EDT15.005.155.155.25+0.05+0.98%276,78172.66%
PLTR210521C000160002021-05-07 12:24PM EDT16.004.324.204.25+0.37+9.37%95,06458.59%
PLTR210521C000170002021-05-06 11:39AM EDT17.003.753.303.40+0.45+13.64%49567.19%
PLTR210521C000175002021-05-07 12:36PM EDT17.502.882.922.97+0.18+6.67%83,27070.31%
PLTR210521C000180002021-05-07 12:16PM EDT18.002.542.532.58-0.05-1.93%1731171.09%
PLTR210521C000185002021-05-07 10:50AM EDT18.502.532.202.25+0.22+9.52%516574.22%
PLTR210521C000190002021-05-07 12:27PM EDT19.001.881.871.90-0.11-5.53%3032,13773.73%
PLTR210521C000195002021-05-07 12:42PM EDT19.501.551.571.61-0.16-9.36%13743774.12%
PLTR210521C000200002021-05-07 12:45PM EDT20.001.311.311.34-0.17-11.49%1,98713,19874.22%
PLTR210521C000205002021-05-07 12:46PM EDT20.501.111.071.12-0.14-11.20%1,0721,69874.41%
PLTR210521C000210002021-05-07 12:35PM EDT21.000.870.880.90-0.19-17.92%1,8765,52574.22%
PLTR210521C000215002021-05-07 12:16PM EDT21.500.690.710.74-0.19-21.59%2,2903,31674.71%
PLTR210521C000220002021-05-07 12:43PM EDT22.000.600.600.61-0.14-18.92%2,66613,96976.47%
PLTR210521C000225002021-05-07 12:35PM EDT22.500.480.490.50-0.14-22.58%7712,35777.34%
PLTR210521C000230002021-05-07 12:44PM EDT23.000.400.390.40-0.11-21.57%2,12417,36477.54%
PLTR210521C000235002021-05-07 12:41PM EDT23.500.330.330.34-0.12-26.67%2642,36479.69%
PLTR210521C000240002021-05-07 12:45PM EDT24.000.270.270.28-0.10-27.03%1,56626,63880.66%
PLTR210521C000245002021-05-07 12:40PM EDT24.500.240.230.24-0.07-22.58%3164,56182.81%
PLTR210521C000250002021-05-07 12:46PM EDT25.000.210.200.21-0.06-22.22%4,54156,18585.16%
PLTR210521C000255002021-05-07 12:38PM EDT25.500.180.170.18-0.06-25.00%1702,22886.72%
PLTR210521C000260002021-05-07 12:37PM EDT26.000.160.140.16-0.04-20.00%33814,02888.28%
PLTR210521C000265002021-05-07 12:16PM EDT26.500.130.130.14-0.06-31.58%1264,65091.02%
PLTR210521C000270002021-05-07 12:26PM EDT27.000.120.120.13-0.04-25.00%53714,63693.75%
PLTR210521C000275002021-05-07 12:32PM EDT27.500.110.100.12-0.02-15.38%1141,32295.70%
PLTR210521C000280002021-05-07 12:30PM EDT28.000.100.090.10-0.03-23.08%64714,45196.88%
PLTR210521C000285002021-05-07 10:21AM EDT28.500.100.090.100.00-91,284100.78%
PLTR210521C000290002021-05-07 12:08PM EDT29.000.090.080.09-0.02-18.18%7910,506102.73%
PLTR210521C000300002021-05-07 12:45PM EDT30.000.080.070.08-0.01-11.11%1,41287,532107.81%
PLTR210521C000310002021-05-07 12:26PM EDT31.000.070.060.08-0.01-12.50%3949,309113.28%
PLTR210521C000320002021-05-07 12:27PM EDT32.000.060.050.06-0.02-25.00%225,857114.84%
PLTR210521C000330002021-05-07 12:31PM EDT33.000.060.050.06-0.01-14.29%788,070121.09%
PLTR210521C000340002021-05-07 10:25AM EDT34.000.040.040.05-0.02-33.33%494,061123.44%
PLTR210521C000350002021-05-07 12:38PM EDT35.000.040.030.05-0.02-33.33%91324,613126.56%
PLTR210521C000360002021-05-07 12:34PM EDT36.000.030.030.04-0.02-40.00%414,253129.69%
PLTR210521C000370002021-05-07 12:18PM EDT37.000.040.030.04-0.01-20.00%114,561134.38%
PLTR210521C000380002021-05-06 3:29PM EDT38.000.020.020.04-0.02-50.00%214,385136.72%
PLTR210521C000390002021-05-07 11:17AM EDT39.000.020.020.04-0.02-50.00%64,723141.41%
PLTR210521C000400002021-05-07 12:21PM EDT40.000.030.030.040.00-71935,553148.44%
PLTR210521C000410002021-05-07 12:39PM EDT41.000.030.010.04+0.01+50.00%12,775146.88%
PLTR210521C000420002021-05-07 12:22PM EDT42.000.020.020.04-0.01-33.33%92,607154.69%
PLTR210521C000430002021-05-07 12:23PM EDT43.000.030.020.04+0.01+50.00%51,160158.59%
PLTR210521C000440002021-05-06 9:30AM EDT44.000.030.010.030.00-761,241154.69%
PLTR210521C000450002021-05-07 10:42AM EDT45.000.020.010.030.00-218,414159.38%
PLTR210521C000460002021-05-07 12:12PM EDT46.000.030.000.03+0.01+50.00%11,300156.25%
PLTR210521C000470002021-05-06 12:30PM EDT47.000.010.010.03-0.01-50.00%1716165.63%
PLTR210521C000480002021-05-05 3:07PM EDT48.000.010.000.030.00-11877164.06%
PLTR210521C000490002021-05-07 11:04AM EDT49.000.030.020.03+0.01+50.00%141,026176.56%
PLTR210521C000500002021-05-07 12:05PM EDT50.000.020.010.03-0.01-33.33%6514,826175.00%
PLTR210521C000550002021-05-07 12:10PM EDT55.000.020.020.030.00-305,430196.88%
PLTR210521C000600002021-05-07 9:30AM EDT60.000.010.010.03-0.01-50.00%14,601206.25%
PLTR210521C000650002021-05-07 12:37PM EDT65.000.010.010.02-0.02-66.67%4918,798212.50%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210521P000025002021-04-13 9:30AM EDT2.500.020.000.010.00-30257375.00%
PLTR210521P000040002021-03-23 12:21PM EDT4.000.010.000.020.00-14100312.50%
PLTR210521P000050002021-03-08 4:39PM EDT5.000.030.000.030.00-34,846287.50%
PLTR210521P000060002021-05-06 3:44PM EDT6.000.010.000.010.00-21,322225.00%
PLTR210521P000075002021-05-05 2:51PM EDT7.500.010.010.020.00-301,524206.25%
PLTR210521P000090002021-05-05 11:23AM EDT9.000.020.000.030.00-52,024171.88%
PLTR210521P000100002021-05-07 10:56AM EDT10.000.030.000.03+0.02+200.00%18,849150.00%
PLTR210521P000110002021-05-06 12:26PM EDT11.000.010.000.030.00-971,732131.25%
PLTR210521P000125002021-05-07 9:30AM EDT12.500.030.020.03+0.01+50.00%143,795114.06%
PLTR210521P000140002021-05-07 11:02AM EDT14.000.040.040.05-0.04-50.00%222,83499.22%
PLTR210521P000150002021-05-07 12:37PM EDT15.000.080.070.08-0.04-33.33%1317,99792.19%
PLTR210521P000160002021-05-07 12:38PM EDT16.000.130.130.15-0.09-40.91%1678,74587.89%
PLTR210521P000170002021-05-07 12:39PM EDT17.000.240.240.25-0.13-35.14%2281,24983.20%
PLTR210521P000175002021-05-07 12:42PM EDT17.500.340.330.35-0.13-27.66%2839,82983.01%
PLTR210521P000180002021-05-07 12:41PM EDT18.000.460.440.46-0.13-22.03%42011,89282.03%
PLTR210521P000185002021-05-07 12:45PM EDT18.500.590.580.60-0.18-23.38%86014,41081.45%
PLTR210521P000190002021-05-07 12:45PM EDT19.000.760.760.77-0.16-17.39%1,49215,87881.25%
PLTR210521P000195002021-05-07 12:45PM EDT19.500.970.940.97-0.19-16.38%6652,74980.27%
PLTR210521P000200002021-05-07 12:45PM EDT20.001.201.201.21-0.19-13.67%3,33430,91681.05%
PLTR210521P000205002021-05-07 12:43PM EDT20.501.491.461.48-0.20-11.83%1754,00480.86%
PLTR210521P000210002021-05-07 12:38PM EDT21.001.791.761.78-0.18-9.14%37517,76781.05%
PLTR210521P000215002021-05-07 12:35PM EDT21.502.112.102.12-0.23-9.83%892,20882.03%
PLTR210521P000220002021-05-07 12:38PM EDT22.002.532.462.49-0.13-4.89%36222,36483.20%
PLTR210521P000225002021-05-07 12:16PM EDT22.502.802.892.91-0.75-21.13%2022,63786.91%
PLTR210521P000230002021-05-07 12:20PM EDT23.003.253.253.35-0.32-8.96%30123,08887.89%
PLTR210521P000235002021-05-07 12:44PM EDT23.503.723.703.80-0.18-4.62%511,30891.60%
PLTR210521P000240002021-05-07 12:15PM EDT24.004.154.104.25-0.17-3.94%3614,56592.48%
PLTR210521P000245002021-05-06 1:47PM EDT24.504.274.554.70-0.53-11.04%525094.53%
PLTR210521P000250002021-05-07 12:40PM EDT25.005.205.055.15-0.09-1.70%16626,95098.24%
PLTR210521P000255002021-05-07 12:19PM EDT25.505.605.505.60+0.92+19.66%1823999.02%
PLTR210521P000260002021-05-07 12:40PM EDT26.006.066.006.15-0.14-2.26%3818,126107.23%
PLTR210521P000265002021-05-07 10:53AM EDT26.506.126.456.55+1.10+21.91%279103.91%
PLTR210521P000270002021-05-07 12:44PM EDT27.007.106.957.05-0.46-6.08%999,848108.98%
PLTR210521P000275002021-05-07 11:15AM EDT27.507.157.457.55-0.58-7.50%341113.67%
PLTR210521P000280002021-05-07 11:04AM EDT28.008.007.908.15-0.56-6.54%896,224121.48%
PLTR210521P000285002021-05-06 1:21PM EDT28.508.758.408.550.00-347119.53%
PLTR210521P000290002021-05-07 11:26AM EDT29.008.898.909.10-0.56-5.93%87,329127.34%
PLTR210521P000300002021-05-07 11:38AM EDT30.009.709.9010.05-0.75-7.18%3510,339132.03%
PLTR210521P000310002021-05-06 3:10PM EDT31.0011.4710.9011.000.00-71,724135.94%
PLTR210521P000320002021-05-07 12:08PM EDT32.0011.9011.9012.05-0.30-2.46%44,191147.66%
PLTR210521P000330002021-05-07 12:15PM EDT33.0012.9012.9013.00-0.20-1.53%231,131150.39%
PLTR210521P000340002021-05-07 12:20PM EDT34.0014.0013.9014.00-0.03-0.21%61,515157.42%
PLTR210521P000350002021-05-07 12:15PM EDT35.0014.9014.8515.00-0.50-3.25%262,665158.98%
PLTR210521P000360002021-05-05 10:10AM EDT36.0016.0015.8516.000.00-14346165.23%
PLTR210521P000370002021-05-05 1:13PM EDT37.0015.6716.8517.000.00-4396171.09%
PLTR210521P000380002021-05-07 12:44PM EDT38.0017.9617.8517.95-0.44-2.39%16355171.09%
PLTR210521P000390002021-05-05 1:16PM EDT39.0018.6518.8518.95+0.95+5.37%4257176.56%
PLTR210521P000400002021-05-07 12:10PM EDT40.0019.9019.9020.05-0.35-1.73%1947197.66%
PLTR210521P000410002021-05-04 12:39PM EDT41.0021.2220.9021.100.00-1167207.81%
PLTR210521P000420002021-05-07 12:10PM EDT42.0021.8921.8522.05+2.94+15.51%1211203.13%
PLTR210521P000430002021-05-03 9:35AM EDT43.0020.3522.9023.000.00-3161208.20%
PLTR210521P000440002021-04-23 9:32AM EDT44.0021.0523.8524.000.00-1343207.03%
PLTR210521P000450002021-04-28 11:13AM EDT45.0021.2024.8525.000.00-5473211.72%
PLTR210521P000460002021-04-14 10:32AM EDT46.0021.3025.9026.000.00-794221.88%
PLTR210521P000470002021-04-29 12:00PM EDT47.0024.1026.8527.000.00-350220.31%
PLTR210521P000480002021-04-20 12:10PM EDT48.0027.4527.8028.00-0.80-2.83%1094217.97%
PLTR210521P000490002021-03-18 3:55PM EDT49.0025.6526.5526.700.00-9650.00%
PLTR210521P000500002021-05-06 1:12PM EDT50.0030.1529.9030.000.00-3303238.67%
PLTR210521P000550002021-03-18 9:33AM EDT55.0030.4532.5532.650.00-1470.00%
PLTR210521P000600002021-04-29 11:55AM EDT60.0037.0039.7540.000.00-525252.34%
PLTR210521P000650002021-05-04 11:27AM EDT65.0043.9844.8545.000.00-130282.81%