Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.33+0.24 (+1.18%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210528C000150002021-05-06 12:07PM EDT15.005.465.355.45+0.21+4.00%12576.56%
PLTR210528C000160002021-05-05 10:38AM EDT16.003.954.404.550.00-13974.61%
PLTR210528C000165002021-04-30 12:36PM EDT16.504.004.004.10-2.65-39.85%21175.78%
PLTR210528C000170002021-05-07 9:55AM EDT17.003.903.503.60+0.55+16.42%41067.77%
PLTR210528C000175002021-05-06 2:54PM EDT17.502.873.103.200.00-16968.56%
PLTR210528C000180002021-05-06 3:46PM EDT18.003.002.712.81+0.28+10.29%69567.97%
PLTR210528C000185002021-05-07 10:43AM EDT18.502.732.382.45+0.50+22.42%68168.65%
PLTR210528C000190002021-05-07 10:46AM EDT19.002.312.042.09+0.17+7.94%125667.38%
PLTR210528C000195002021-05-07 10:56AM EDT19.501.761.731.80-0.09-4.86%2016967.29%
PLTR210528C000200002021-05-07 11:32AM EDT20.001.501.461.51-0.13-7.98%35879966.70%
PLTR210528C000205002021-05-07 11:33AM EDT20.501.261.231.26-0.11-8.03%12526066.60%
PLTR210528C000210002021-05-07 11:43AM EDT21.001.041.021.07-0.18-14.75%18070467.09%
PLTR210528C000215002021-05-07 11:31AM EDT21.500.860.840.88-0.18-17.31%12881066.89%
PLTR210528C000220002021-05-07 11:38AM EDT22.000.680.690.73-0.22-24.44%2631,37967.19%
PLTR210528C000225002021-05-07 11:39AM EDT22.500.590.580.60-0.15-20.27%1211,20967.87%
PLTR210528C000230002021-05-07 11:43AM EDT23.000.500.470.50-0.16-24.24%1962,29868.26%
PLTR210528C000235002021-05-07 11:28AM EDT23.500.430.400.42-0.13-23.21%1451,47969.53%
PLTR210528C000240002021-05-07 11:27AM EDT24.000.360.330.35-0.11-23.40%3312,69670.31%
PLTR210528C000245002021-05-07 11:19AM EDT24.500.320.270.30-0.09-21.95%5780371.29%
PLTR210528C000250002021-05-07 11:36AM EDT25.000.240.240.25-0.13-35.14%5504,12772.75%
PLTR210528C000255002021-05-07 11:22AM EDT25.500.230.200.22-0.11-32.35%2275974.02%
PLTR210528C000260002021-05-07 11:42AM EDT26.000.170.170.20-0.11-39.29%1291,61975.78%
PLTR210528C000265002021-05-07 11:02AM EDT26.500.190.150.18-0.06-24.00%770977.73%
PLTR210528C000270002021-05-07 11:18AM EDT27.000.160.150.16-0.06-27.27%1761,89180.47%
PLTR210528C000275002021-05-07 11:35AM EDT27.500.150.140.15-0.05-25.00%9754182.81%
PLTR210528C000280002021-05-07 11:34AM EDT28.000.120.120.13-0.06-33.33%161,98983.59%
PLTR210528C000285002021-05-07 11:40AM EDT28.500.110.100.12-0.03-21.43%533684.77%
PLTR210528C000290002021-05-07 10:55AM EDT29.000.110.100.11-0.03-21.43%3276487.30%
PLTR210528C000295002021-05-06 3:25PM EDT29.500.110.080.11-0.02-15.38%424688.67%
PLTR210528C000300002021-05-07 11:31AM EDT30.000.080.080.10-0.04-33.33%1564,29791.02%
PLTR210528C000310002021-05-05 3:37PM EDT31.000.100.060.09-0.01-9.09%118293.75%
PLTR210528C000350002021-05-07 11:28AM EDT35.000.060.050.060.00-532,593108.59%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210528P000150002021-05-07 11:15AM EDT15.000.110.080.12-0.08-42.11%3027382.03%
PLTR210528P000160002021-05-07 11:12AM EDT16.000.160.140.16-0.20-55.56%2146875.00%
PLTR210528P000165002021-05-07 11:20AM EDT16.500.200.190.21-0.26-56.52%1627373.24%
PLTR210528P000170002021-05-07 11:32AM EDT17.000.260.250.28-0.29-52.73%1635271.78%
PLTR210528P000175002021-05-06 2:18PM EDT17.500.420.330.36-0.28-40.00%236370.22%
PLTR210528P000180002021-05-07 11:32AM EDT18.000.440.440.47-0.35-44.30%8639069.43%
PLTR210528P000185002021-05-07 10:56AM EDT18.500.580.560.59-0.35-37.63%2981567.77%
PLTR210528P000190002021-05-07 11:30AM EDT19.000.750.740.76-0.34-31.19%9980967.97%
PLTR210528P000195002021-05-07 11:42AM EDT19.500.940.910.94-0.39-29.32%4731,18566.60%
PLTR210528P000200002021-05-07 11:15AM EDT20.001.131.131.16-0.44-28.03%4282,17766.02%
PLTR210528P000205002021-05-07 11:41AM EDT20.501.431.411.44-0.57-28.50%7091266.89%
PLTR210528P000210002021-05-07 11:24AM EDT21.001.711.701.71-0.49-22.27%621,38466.41%
PLTR210528P000215002021-05-07 11:43AM EDT21.502.022.022.07-0.47-18.88%102,27067.48%
PLTR210528P000220002021-05-07 11:28AM EDT22.002.382.342.43-0.45-15.90%653,52967.19%
PLTR210528P000225002021-05-07 10:32AM EDT22.502.772.752.81-0.61-18.05%654868.75%
PLTR210528P000230002021-05-07 11:05AM EDT23.003.103.103.25-0.55-15.07%301,26969.34%
PLTR210528P000235002021-05-07 11:15AM EDT23.503.553.503.65-0.82-18.76%543968.95%
PLTR210528P000240002021-05-07 10:55AM EDT24.003.903.954.10-0.54-12.16%1952271.09%
PLTR210528P000245002021-05-06 11:13AM EDT24.505.004.404.550.00-217572.66%
PLTR210528P000250002021-05-07 10:44AM EDT25.004.844.855.00-0.45-8.51%1066973.24%
PLTR210528P000255002021-05-04 3:54PM EDT25.506.145.305.450.00-19273.24%
PLTR210528P000260002021-05-06 12:47PM EDT26.006.155.805.950.00-1015977.54%
PLTR210528P000265002021-05-06 10:20AM EDT26.507.176.206.400.00-35872.85%
PLTR210528P000270002021-05-07 10:53AM EDT27.006.636.756.90-0.33-4.74%98479.88%
PLTR210528P000275002021-04-26 2:03PM EDT27.504.057.257.350.00-52880.47%
PLTR210528P000280002021-05-06 11:50AM EDT28.008.107.757.850.00-322583.98%
PLTR210528P000285002021-05-03 3:09PM EDT28.506.348.258.350.00-11487.30%
PLTR210528P000290002021-05-04 11:22AM EDT29.008.458.708.85+0.34+4.19%14986.72%
PLTR210528P000295002021-04-30 2:28PM EDT29.506.809.209.350.00-2689.84%
PLTR210528P000300002021-05-07 10:50AM EDT30.009.499.659.85+2.18+29.82%19388.28%
PLTR210528P000310002021-05-03 11:39AM EDT31.008.6510.7010.800.00-11094.14%
PLTR210528P000350002021-05-04 2:34PM EDT35.0013.6814.6514.800.00-2034107.81%