Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.24+0.15 (+0.72%)
As of 1:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210618C000120002021-05-06 10:43AM EDT12.008.258.158.250.00-214667.19%
PLTR210618C000130002021-05-07 10:12AM EDT13.007.607.207.30-1.43-15.84%31457.81%
PLTR210618C000140002021-05-07 10:43AM EDT14.006.756.256.35+1.00+17.39%25862.89%
PLTR210618C000150002021-05-07 12:37PM EDT15.005.305.305.45-0.05-0.93%4282162.70%
PLTR210618C000160002021-05-07 12:39PM EDT16.004.434.454.60+0.03+0.68%6165564.26%
PLTR210618C000170002021-05-07 10:02AM EDT17.003.893.653.75+0.29+8.06%1842362.40%
PLTR210618C000180002021-05-07 12:41PM EDT18.002.892.943.05-0.11-3.67%4183062.89%
PLTR210618C000190002021-05-07 12:44PM EDT19.002.292.332.38-0.17-6.91%1231,10862.11%
PLTR210618C000200002021-05-07 12:49PM EDT20.001.831.771.84-0.16-8.04%6036,98561.28%
PLTR210618C000210002021-05-07 12:45PM EDT21.001.361.361.42-0.20-12.82%1,2704,79761.96%
PLTR210618C000220002021-05-07 12:51PM EDT22.001.071.051.09-0.13-10.83%9418,63262.99%
PLTR210618C000230002021-05-07 12:50PM EDT23.000.790.780.82-0.15-15.96%1,40611,11863.23%
PLTR210618C000240002021-05-07 12:43PM EDT24.000.580.600.62-0.18-23.68%74312,57864.26%
PLTR210618C000250002021-05-07 12:49PM EDT25.000.470.470.50-0.13-21.67%7,27247,40366.31%
PLTR210618C000260002021-05-07 12:50PM EDT26.000.380.370.39-0.11-22.45%50517,26067.77%
PLTR210618C000270002021-05-07 12:51PM EDT27.000.300.280.30-0.09-23.08%5309,48268.46%
PLTR210618C000280002021-05-07 12:52PM EDT28.000.250.240.25-0.07-21.87%75010,64271.00%
PLTR210618C000290002021-05-07 12:47PM EDT29.000.210.180.21-0.05-19.23%1195,29372.27%
PLTR210618C000300002021-05-07 12:52PM EDT30.000.180.160.18-0.03-14.29%6,52147,80574.80%
PLTR210618C000310002021-05-07 12:35PM EDT31.000.150.140.16-0.04-21.05%2102,87577.15%
PLTR210618C000320002021-05-07 11:49AM EDT32.000.130.110.14-0.04-23.53%165,98678.52%
PLTR210618C000330002021-05-07 11:51AM EDT33.000.120.100.13-0.02-14.29%1823,05181.25%
PLTR210618C000340002021-05-07 12:07PM EDT34.000.110.100.11-0.01-8.33%403,45083.59%
PLTR210618C000350002021-05-07 12:52PM EDT35.000.090.090.10-0.03-25.00%4058,86485.74%
PLTR210618C000360002021-05-07 12:04PM EDT36.000.080.060.10-0.02-20.00%113,85686.72%
PLTR210618C000370002021-05-06 2:27PM EDT37.000.100.060.09+0.01+11.11%1288889.06%
PLTR210618C000380002021-05-07 10:34AM EDT38.000.080.060.080.00-613,05491.02%
PLTR210618C000390002021-05-07 12:01PM EDT39.000.080.070.08-0.01-11.11%156,99694.92%
PLTR210618C000400002021-05-07 12:06PM EDT40.000.070.050.070.00-31212,37494.53%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210618P000120002021-05-07 12:18PM EDT12.000.040.030.05-0.05-55.56%222,93178.13%
PLTR210618P000130002021-05-06 3:07PM EDT13.000.080.050.08-0.07-46.67%143573.44%
PLTR210618P000140002021-05-07 12:18PM EDT14.000.110.110.13-0.09-45.00%191,02371.48%
PLTR210618P000150002021-05-07 12:50PM EDT15.000.200.200.22-0.08-28.57%5313,31469.73%
PLTR210618P000160002021-05-07 12:49PM EDT16.000.320.320.34-0.13-28.89%1371,59966.99%
PLTR210618P000170002021-05-07 12:37PM EDT17.000.510.500.53-0.15-22.73%9924,29265.14%
PLTR210618P000180002021-05-07 12:43PM EDT18.000.800.780.81-0.20-20.00%6927,73864.45%
PLTR210618P000190002021-05-07 12:53PM EDT19.001.161.121.18-0.23-16.55%75215,58663.28%
PLTR210618P000200002021-05-07 12:45PM EDT20.001.651.611.66-0.22-11.76%86245,38763.67%
PLTR210618P000210002021-05-07 12:37PM EDT21.002.222.172.22-0.29-11.55%1058,97763.43%
PLTR210618P000220002021-05-07 12:31PM EDT22.002.872.842.88-0.33-10.31%9420,51763.97%
PLTR210618P000230002021-05-07 12:15PM EDT23.003.603.553.65-0.38-9.55%777,31864.65%
PLTR210618P000240002021-05-07 12:40PM EDT24.004.454.354.50-0.20-4.30%606,33566.50%
PLTR210618P000250002021-05-07 12:17PM EDT25.005.305.205.35-0.50-8.62%5121,98167.58%
PLTR210618P000260002021-05-07 10:16AM EDT26.006.026.156.25-0.76-11.21%73,12770.80%
PLTR210618P000270002021-05-07 12:44PM EDT27.007.257.107.20-0.20-2.68%281,81574.41%
PLTR210618P000280002021-05-07 9:37AM EDT28.007.808.008.15-1.04-11.76%23,44375.59%
PLTR210618P000290002021-05-07 10:44AM EDT29.008.528.959.10-0.58-6.37%865277.54%
PLTR210618P000300002021-05-06 2:58PM EDT30.009.809.9010.05-0.74-7.02%16,81578.52%
PLTR210618P000310002021-05-06 12:28PM EDT31.0010.7910.9511.05-0.96-8.17%327585.35%
PLTR210618P000320002021-05-06 10:32AM EDT32.0011.4911.8512.00-0.43-3.61%286782.62%
PLTR210618P000330002021-05-07 12:20PM EDT33.0013.0512.8513.00+1.63+14.27%237786.72%
PLTR210618P000340002021-05-06 2:54PM EDT34.0013.6513.8514.05-0.82-5.67%318393.36%
PLTR210618P000350002021-05-06 12:54PM EDT35.0014.9514.8515.000.00-443494.53%
PLTR210618P000360002021-05-06 2:05PM EDT36.0016.4515.8015.950.00-717191.60%
PLTR210618P000370002021-05-05 11:34AM EDT37.0015.6516.8016.950.00-316494.92%
PLTR210618P000380002021-04-29 11:07AM EDT38.0014.9017.8017.950.00-112698.05%
PLTR210618P000390002021-05-06 3:30PM EDT39.0019.4018.8518.950.00-40195105.08%
PLTR210618P000400002021-05-07 12:20PM EDT40.0020.0519.8019.95+0.27+1.37%2152104.30%