Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.17+0.08 (+0.37%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR211119C000030002021-05-05 9:30AM EDT3.0018.6517.0017.300.00-132151.17%
PLTR211119C000050002021-05-06 10:56AM EDT5.0014.9515.0015.250.00-6153101.56%
PLTR211119C000080002021-05-06 1:09PM EDT8.0012.1012.1012.400.00-123569.14%
PLTR211119C000100002021-05-06 2:51PM EDT10.0010.7510.2510.40+0.80+8.04%21,00961.13%
PLTR211119C000120002021-05-07 10:22AM EDT12.009.068.458.70+0.90+11.03%541,20060.55%
PLTR211119C000130002021-05-07 10:52AM EDT13.008.197.657.80+0.39+5.00%47858.89%
PLTR211119C000140002021-05-06 3:02PM EDT14.006.606.857.050.00-212558.50%
PLTR211119C000150002021-05-07 11:21AM EDT15.006.556.156.35+0.25+3.97%51,69958.74%
PLTR211119C000160002021-05-07 9:45AM EDT16.005.875.455.65+0.02+0.34%3410157.69%
PLTR211119C000170002021-05-07 11:56AM EDT17.005.144.855.05-0.01-0.19%1476657.76%
PLTR211119C000180002021-05-07 9:44AM EDT18.004.954.354.45+0.65+15.12%452857.72%
PLTR211119C000190002021-05-07 12:13PM EDT19.003.953.804.00-0.05-1.25%478157.67%
PLTR211119C000200002021-05-07 12:28PM EDT20.003.503.403.55-0.25-6.67%6635,54958.06%
PLTR211119C000210002021-05-07 12:23PM EDT21.003.153.053.15-0.20-5.97%14969458.50%
PLTR211119C000220002021-05-07 12:30PM EDT22.002.782.672.78-0.24-7.95%1503,94058.20%
PLTR211119C000230002021-05-07 11:43AM EDT23.002.622.402.51-0.13-4.73%1012,82959.03%
PLTR211119C000240002021-05-07 12:15PM EDT24.002.202.172.26-0.29-11.65%821,58159.81%
PLTR211119C000250002021-05-07 12:31PM EDT25.001.971.912.01-0.30-13.22%16410,59959.79%
PLTR211119C000260002021-05-07 12:31PM EDT26.001.771.731.78-0.23-11.50%441,72260.16%
PLTR211119C000270002021-05-07 11:00AM EDT27.001.791.541.73-0.03-1.65%92,90961.67%
PLTR211119C000280002021-05-07 12:00PM EDT28.001.531.421.48-0.19-11.05%303,23961.57%
PLTR211119C000290002021-05-07 12:28PM EDT29.001.331.291.33-0.22-14.19%1001,20762.01%
PLTR211119C000300002021-05-07 12:28PM EDT30.001.201.161.23-0.25-17.24%73413,49862.60%
PLTR211119C000310002021-05-07 12:28PM EDT31.001.111.061.11-0.24-17.78%256463.04%
PLTR211119C000320002021-05-07 12:33PM EDT32.001.000.991.02-0.21-17.36%502,22563.87%
PLTR211119C000330002021-05-07 10:36AM EDT33.001.150.900.940.00-7081364.31%
PLTR211119C000340002021-05-07 11:14AM EDT34.000.980.830.87-0.03-2.97%2445464.94%
PLTR211119C000350002021-05-07 12:13PM EDT35.000.800.790.81-0.18-18.37%30910,73665.87%
PLTR211119C000370002021-05-07 12:31PM EDT37.000.690.660.71-0.18-20.69%93,53766.85%
PLTR211119C000400002021-05-07 12:31PM EDT40.000.570.550.59-0.15-20.83%23810,30268.85%
PLTR211119C000420002021-05-06 2:51PM EDT42.000.600.490.53-0.01-1.64%2001,95070.17%
PLTR211119C000450002021-05-07 12:02PM EDT45.000.450.410.46-0.13-22.41%2416,09371.88%
PLTR211119C000470002021-05-07 12:02PM EDT47.000.410.400.42-0.09-18.00%864473.63%
PLTR211119C000500002021-05-07 10:53AM EDT50.000.370.350.39-0.08-17.78%10510,22575.78%
PLTR211119C000550002021-05-07 11:45AM EDT55.000.290.290.31-0.08-21.62%1118,01378.03%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR211119P000030002021-05-05 9:38AM EDT3.000.030.000.050.00-3253114.84%
PLTR211119P000050002021-04-21 10:53AM EDT5.000.050.010.080.00-20041791.41%
PLTR211119P000080002021-05-06 3:07PM EDT8.000.110.070.10-0.01-8.33%598469.14%
PLTR211119P000100002021-05-06 2:49PM EDT10.000.200.160.21-0.05-20.00%11,07463.28%
PLTR211119P000120002021-05-06 2:10PM EDT12.000.460.340.500.00-131,50161.04%
PLTR211119P000130002021-05-06 2:49PM EDT13.000.710.520.570.00-3529158.40%
PLTR211119P000140002021-05-07 11:33AM EDT14.000.760.740.78-0.20-20.83%329357.76%
PLTR211119P000150002021-05-06 3:59PM EDT15.001.101.011.06-0.15-12.00%103,87657.47%
PLTR211119P000160002021-05-07 12:23PM EDT16.001.361.371.39-0.28-17.07%1078,41857.62%
PLTR211119P000170002021-05-06 3:26PM EDT17.001.751.721.77-0.36-17.06%411,22256.96%
PLTR211119P000180002021-05-07 12:14PM EDT18.002.162.152.31-0.34-13.60%124,53657.67%
PLTR211119P000190002021-05-06 3:49PM EDT19.002.792.622.73-0.26-8.52%1513,12756.59%
PLTR211119P000200002021-05-07 12:31PM EDT20.003.303.203.30-0.33-9.09%43322,92057.03%
PLTR211119P000210002021-05-06 3:25PM EDT21.003.873.803.90-0.55-12.44%53,06557.08%
PLTR211119P000220002021-05-07 12:01PM EDT22.004.544.454.60-0.58-11.33%810,08457.64%
PLTR211119P000230002021-05-07 12:28PM EDT23.005.255.205.30-0.65-11.02%1051,19658.40%
PLTR211119P000240002021-05-07 10:24AM EDT24.005.935.906.05-0.17-2.79%2199858.55%
PLTR211119P000250002021-05-07 12:28PM EDT25.006.756.706.80-0.40-5.59%42816,18959.03%
PLTR211119P000260002021-05-07 11:46AM EDT26.007.447.507.60-0.54-6.77%347159.47%
PLTR211119P000270002021-05-05 10:43AM EDT27.008.038.308.450.00-228159.91%
PLTR211119P000280002021-05-07 12:11PM EDT28.009.309.159.25-0.54-5.49%372,28059.96%
PLTR211119P000290002021-05-05 10:16AM EDT29.0010.1010.0510.15+0.90+9.78%1220661.13%
PLTR211119P000300002021-05-07 9:34AM EDT30.0011.0010.9011.15-0.43-3.76%102,20862.55%
PLTR211119P000310002021-05-04 12:57PM EDT31.0011.1511.8011.950.00-734062.11%
PLTR211119P000320002021-04-26 9:35AM EDT32.0013.4512.7012.850.00-235162.40%
PLTR211119P000330002021-05-07 12:11PM EDT33.0013.6013.6513.75+1.70+14.29%2210663.09%
PLTR211119P000340002021-05-04 2:10PM EDT34.0013.6814.5514.650.00-310862.89%
PLTR211119P000350002021-05-07 11:21AM EDT35.0015.3215.5015.60+0.96+6.69%451,02563.72%
PLTR211119P000370002021-04-15 1:58PM EDT37.0016.8017.4017.550.00-624365.63%
PLTR211119P000400002021-04-28 11:16AM EDT40.0020.5020.2520.40+3.40+19.88%533366.36%
PLTR211119P000420002021-04-16 3:33PM EDT42.0020.4722.2022.350.00-311467.82%
PLTR211119P000450002021-04-28 11:16AM EDT45.0021.8225.1025.300.00-135669.29%
PLTR211119P000470002021-04-21 2:28PM EDT47.0025.1527.0527.250.00-27969.82%
PLTR211119P000500002021-05-03 9:46AM EDT50.0027.9030.0530.150.00-113371.00%
PLTR211119P000550002021-04-08 12:19PM EDT55.0032.2634.9535.150.00-202373.63%