Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.31+0.22 (+1.08%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210820C000120002021-05-06 2:18PM EDT12.008.648.608.70+0.74+9.37%211779.10%
PLTR210820C000130002021-05-07 10:47AM EDT13.007.907.657.75+0.80+11.27%26272.27%
PLTR210820C000140002021-05-06 1:33PM EDT14.006.446.756.950.00-298770.22%
PLTR210820C000150002021-05-07 11:08AM EDT15.006.005.856.10+0.15+2.56%41,15465.72%
PLTR210820C000160002021-05-06 3:49PM EDT16.005.355.155.30+0.25+4.90%6246264.75%
PLTR210820C000170002021-05-07 10:26AM EDT17.004.654.404.60+0.40+9.41%445862.99%
PLTR210820C000180002021-05-07 11:10AM EDT18.003.903.803.90+0.10+2.63%763761.82%
PLTR210820C000190002021-05-07 9:49AM EDT19.003.443.253.40+0.34+10.97%2789662.31%
PLTR210820C000200002021-05-07 11:16AM EDT20.002.832.772.85-0.05-1.74%5056,28861.52%
PLTR210820C000210002021-05-07 11:24AM EDT21.002.392.352.43-0.06-2.45%3313,27461.57%
PLTR210820C000220002021-05-07 11:10AM EDT22.002.042.002.07-0.06-2.86%1463,93861.87%
PLTR210820C000230002021-05-07 11:23AM EDT23.001.721.691.71-0.09-4.97%1476,89661.47%
PLTR210820C000240002021-05-07 10:58AM EDT24.001.501.461.47-0.10-6.25%937,25662.40%
PLTR210820C000250002021-05-07 11:23AM EDT25.001.231.221.24-0.15-10.87%1,12718,24862.35%
PLTR210820C000260002021-05-07 11:13AM EDT26.001.081.061.09-0.10-8.47%60017,85863.57%
PLTR210820C000270002021-05-07 11:21AM EDT27.000.930.920.95-0.09-8.82%1344,26064.45%
PLTR210820C000280002021-05-07 11:04AM EDT28.000.820.780.80-0.11-11.83%1014,83364.55%
PLTR210820C000290002021-05-07 11:19AM EDT29.000.710.680.71-0.06-7.79%154,67265.53%
PLTR210820C000300002021-05-07 11:10AM EDT30.000.620.610.61-0.10-13.89%56434,28666.36%
PLTR210820C000310002021-05-07 11:13AM EDT31.000.550.520.54-0.11-16.67%224,07266.89%
PLTR210820C000320002021-05-07 11:21AM EDT32.000.480.460.49-0.09-15.79%302,64867.97%
PLTR210820C000330002021-05-07 10:44AM EDT33.000.470.430.44-0.05-9.62%222,96069.34%
PLTR210820C000340002021-05-07 11:17AM EDT34.000.390.370.39-0.09-18.75%41,73169.73%
PLTR210820C000350002021-05-07 11:13AM EDT35.000.360.350.37-0.09-20.00%1238,88871.39%
PLTR210820C000360002021-05-07 10:53AM EDT36.000.350.310.33-0.06-14.63%993,18471.97%
PLTR210820C000370002021-05-06 1:41PM EDT37.000.350.280.310.00-131,19873.05%
PLTR210820C000380002021-05-06 12:27PM EDT38.000.290.260.29-0.01-3.33%72,33374.22%
PLTR210820C000390002021-05-07 11:23AM EDT39.000.260.240.28-0.05-16.13%796975.49%
PLTR210820C000400002021-05-07 11:23AM EDT40.000.250.250.26-0.03-10.71%14919,48877.34%
PLTR210820C000410002021-05-07 11:23AM EDT41.000.230.210.24-0.02-8.00%675377.34%
PLTR210820C000420002021-05-07 10:50AM EDT42.000.220.190.22-0.06-21.43%82,25377.93%
PLTR210820C000430002021-05-07 9:30AM EDT43.000.270.180.20+0.05+22.73%155478.71%
PLTR210820C000440002021-05-05 3:38PM EDT44.000.240.170.200.00-11,18280.08%
PLTR210820C000450002021-05-07 11:20AM EDT45.000.180.180.19-0.03-14.29%414,36681.84%
PLTR210820C000460002021-05-05 3:22PM EDT46.000.230.160.180.00-222,67282.23%
PLTR210820C000470002021-05-06 1:21PM EDT47.000.200.140.17+0.01+5.26%114082.62%
PLTR210820C000480002021-05-06 12:47PM EDT48.000.180.140.16-0.01-5.26%11,10683.79%
PLTR210820C000490002021-05-07 11:14AM EDT49.000.130.130.16-0.04-23.53%2072684.77%
PLTR210820C000500002021-05-07 10:51AM EDT50.000.150.140.15-0.04-21.05%2716,02586.33%
PLTR210820C000550002021-05-06 3:19PM EDT55.000.150.100.12+0.01+7.14%292,75689.26%
PLTR210820C000600002021-05-07 11:14AM EDT60.000.100.080.10-0.01-9.09%14,38292.58%
PLTR210820C000650002021-05-07 11:18AM EDT65.000.090.080.09-0.02-18.18%1088,66097.27%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210820P000120002021-05-06 2:30PM EDT12.000.220.190.21-0.04-15.38%4567368.75%
PLTR210820P000130002021-05-07 10:29AM EDT13.000.280.260.27-0.12-30.00%14848464.65%
PLTR210820P000140002021-05-06 2:32PM EDT14.000.440.370.39-0.14-24.14%92,51762.40%
PLTR210820P000150002021-05-07 10:38AM EDT15.000.560.540.56-0.19-25.33%724,49361.04%
PLTR210820P000160002021-05-07 10:36AM EDT16.000.810.770.79-0.19-19.00%224,09260.16%
PLTR210820P000170002021-05-07 10:04AM EDT17.001.171.051.08-0.31-20.95%1262,50059.23%
PLTR210820P000180002021-05-07 10:46AM EDT18.001.421.401.45-0.33-18.86%7419,07058.69%
PLTR210820P000190002021-05-07 11:20AM EDT19.001.831.831.89-0.45-19.74%26026,80958.45%
PLTR210820P000200002021-05-07 11:23AM EDT20.002.382.342.38-0.35-12.82%34629,60558.20%
PLTR210820P000210002021-05-07 10:32AM EDT21.002.912.922.97-0.74-20.27%399,09458.45%
PLTR210820P000220002021-05-07 9:44AM EDT22.003.553.503.60-0.45-11.25%468,94657.81%
PLTR210820P000230002021-05-07 10:09AM EDT23.004.404.204.35-0.39-8.14%79,43558.74%
PLTR210820P000240002021-05-07 10:54AM EDT24.005.045.005.10-0.71-12.35%509,96259.81%
PLTR210820P000250002021-05-07 10:55AM EDT25.005.745.705.85-0.96-14.33%138,89058.59%
PLTR210820P000260002021-05-07 10:44AM EDT26.006.476.606.70-0.78-10.76%313,20860.40%
PLTR210820P000270002021-05-06 12:28PM EDT27.008.457.357.550.00-121,65659.33%
PLTR210820P000280002021-05-06 9:35AM EDT28.008.758.258.400.00-165,00459.62%
PLTR210820P000290002021-05-06 10:01AM EDT29.009.279.159.300.00-115,23660.06%
PLTR210820P000300002021-05-07 10:55AM EDT30.0010.1010.0510.20-0.59-5.52%868,83059.86%
PLTR210820P000310002021-05-07 9:38AM EDT31.0011.1511.0011.15-0.95-7.85%1060261.04%
PLTR210820P000320002021-05-06 3:32PM EDT32.0012.6411.9512.050.00-1467760.64%
PLTR210820P000330002021-04-26 1:06PM EDT33.0010.0912.9013.200.00-1036165.92%
PLTR210820P000340002021-05-03 1:03PM EDT34.0012.2813.8514.000.00-612462.11%
PLTR210820P000350002021-05-07 10:00AM EDT35.0014.7514.8515.00-0.65-4.22%2176264.65%
PLTR210820P000360002021-05-06 2:21PM EDT36.0016.7515.8015.950.00-315863.87%
PLTR210820P000370002021-05-06 1:45PM EDT37.0017.5216.7516.900.00-49762.31%
PLTR210820P000380002021-04-19 9:36AM EDT38.0018.1617.7017.850.00-118459.38%
PLTR210820P000390002021-05-05 1:16PM EDT39.0017.9318.5019.250.00-15870.41%
PLTR210820P000400002021-05-04 10:04AM EDT40.0019.0019.7019.900.00-670866.02%
PLTR210820P000410002021-05-05 2:58PM EDT41.0020.0020.7020.850.00-258065.04%
PLTR210820P000420002021-04-23 11:22AM EDT42.0019.0521.6521.800.00-24158.59%
PLTR210820P000430002021-04-13 3:33PM EDT43.0018.5522.6522.800.00-12710260.16%
PLTR210820P000440002021-04-26 9:39AM EDT44.0020.5123.6523.800.00-386061.72%
PLTR210820P000450002021-04-23 1:40PM EDT45.0021.8724.6524.950.00-513874.80%
PLTR210820P000460002021-05-04 3:09PM EDT46.0024.7025.6526.200.00-33887.30%
PLTR210820P000470002021-04-13 3:18PM EDT47.0022.6026.2527.000.00-29493.95%
PLTR210820P000480002021-02-10 1:12PM EDT48.0018.9522.5023.550.00-1000.00%
PLTR210820P000490002021-04-30 9:30AM EDT49.0026.0028.6028.800.00-15359.38%
PLTR210820P000500002021-04-12 12:11PM EDT50.0027.4529.6029.900.00-13775.39%
PLTR210820P000550002021-04-14 1:11PM EDT55.0030.5033.2034.750.00-816681.64%
PLTR210820P000600002021-03-25 12:21PM EDT60.0037.8036.0537.350.00-5410.00%
PLTR210820P000650002021-05-06 12:03PM EDT65.0044.9544.5044.750.00-18592.58%