Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620C00003000 | 2024-04-29 11:38AM EDT | 3.00 | 19.87 | 19.05 | 19.50 | 0.00 | - | 50 | 219 | 114.84% |
| PLTR250620C00005000 | 2024-04-19 12:54PM EDT | 5.00 | 16.05 | 17.25 | 17.75 | 0.00 | - | 10 | 246 | 102.25% |
| PLTR250620C00008000 | 2024-04-26 10:06AM EDT | 8.00 | 15.05 | 14.90 | 15.05 | 0.00 | - | 1 | 655 | 90.04% |
| PLTR250620C00010000 | 2024-04-29 3:44PM EDT | 10.00 | 13.85 | 13.25 | 13.90 | 0.00 | - | 5 | 2,271 | 88.77% |
| PLTR250620C00013000 | 2024-04-30 12:40PM EDT | 13.00 | 11.14 | 11.05 | 11.15 | -0.11 | -0.96% | 97 | 1,052 | 75.59% |
| PLTR250620C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 10.11 | 9.75 | 9.85 | 0.00 | - | 43 | 3,145 | 72.90% |
| PLTR250620C00017000 | 2024-04-30 12:08PM EDT | 17.00 | 8.70 | 8.60 | 8.70 | -0.35 | -3.87% | 18 | 6,689 | 71.09% |
| PLTR250620C00020000 | 2024-04-30 12:30PM EDT | 20.00 | 7.15 | 7.05 | 7.15 | -0.35 | -4.67% | 16 | 6,640 | 68.41% |
| PLTR250620C00022000 | 2024-04-30 12:27PM EDT | 22.00 | 6.35 | 6.20 | 6.35 | -0.25 | -3.79% | 215 | 6,599 | 67.75% |
| PLTR250620C00025000 | 2024-04-30 12:34PM EDT | 25.00 | 5.20 | 5.05 | 5.20 | -0.31 | -5.63% | 102 | 6,090 | 65.94% |
| PLTR250620C00027000 | 2024-04-30 11:50AM EDT | 27.00 | 4.60 | 4.50 | 4.60 | -0.20 | -4.17% | 15 | 3,345 | 65.78% |
| PLTR250620C00030000 | 2024-04-30 11:52AM EDT | 30.00 | 3.82 | 3.70 | 3.80 | -0.13 | -3.29% | 46 | 10,732 | 64.87% |
| PLTR250620C00032000 | 2024-04-30 11:42AM EDT | 32.00 | 3.35 | 3.25 | 3.40 | -0.15 | -4.29% | 4 | 1,546 | 64.64% |
| PLTR250620C00035000 | 2024-04-30 11:41AM EDT | 35.00 | 2.80 | 2.70 | 2.79 | -0.03 | -1.06% | 11 | 4,696 | 63.92% |
| PLTR250620C00037000 | 2024-04-30 11:25AM EDT | 37.00 | 2.52 | 2.33 | 2.48 | -0.08 | -3.08% | 11 | 2,588 | 63.33% |
| PLTR250620C00040000 | 2024-04-30 11:59AM EDT | 40.00 | 2.12 | 1.98 | 2.12 | -0.13 | -5.78% | 68 | 9,052 | 63.53% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620P00003000 | 2024-04-26 3:26PM EDT | 3.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 15 | 169 | 99.22% |
| PLTR250620P00005000 | 2024-04-30 11:11AM EDT | 5.00 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 110 | 436 | 73.83% |
| PLTR250620P00008000 | 2024-04-29 1:42PM EDT | 8.00 | 0.38 | 0.08 | 0.74 | 0.00 | - | 1 | 503 | 71.39% |
| PLTR250620P00010000 | 2024-04-30 10:54AM EDT | 10.00 | 0.49 | 0.49 | 0.53 | +0.02 | +4.26% | 1 | 2,698 | 61.04% |
| PLTR250620P00013000 | 2024-04-30 12:13PM EDT | 13.00 | 1.10 | 1.11 | 1.17 | +0.06 | +5.77% | 27 | 3,624 | 58.59% |
| PLTR250620P00015000 | 2024-04-29 9:34AM EDT | 15.00 | 1.55 | 1.69 | 1.74 | 0.00 | - | 10 | 11,095 | 56.89% |
| PLTR250620P00017000 | 2024-04-30 11:08AM EDT | 17.00 | 2.35 | 2.42 | 2.50 | +0.01 | +0.43% | 12 | 11,037 | 55.84% |
| PLTR250620P00020000 | 2024-04-30 12:34PM EDT | 20.00 | 3.80 | 3.75 | 3.85 | +0.15 | +4.29% | 7 | 4,643 | 53.96% |
| PLTR250620P00022000 | 2024-04-30 10:34AM EDT | 22.00 | 4.70 | 4.80 | 4.90 | 0.00 | - | 13 | 2,450 | 52.76% |
| PLTR250620P00025000 | 2024-04-30 10:53AM EDT | 25.00 | 6.50 | 6.60 | 6.70 | +0.04 | +0.62% | 4 | 1,551 | 51.11% |
| PLTR250620P00027000 | 2024-04-22 10:19AM EDT | 27.00 | 8.75 | 7.95 | 8.05 | 0.00 | - | 1 | 1,250 | 50.24% |
| PLTR250620P00030000 | 2024-04-23 11:39AM EDT | 30.00 | 10.40 | 10.10 | 10.20 | 0.00 | - | 6 | 1,214 | 49.00% |
| PLTR250620P00032000 | 2024-04-29 10:45AM EDT | 32.00 | 11.35 | 11.60 | 11.80 | 0.00 | - | 10 | 730 | 48.56% |
| PLTR250620P00035000 | 2024-04-26 12:07PM EDT | 35.00 | 14.10 | 14.10 | 14.30 | 0.00 | - | 1 | 546 | 47.71% |
| PLTR250620P00037000 | 2024-04-10 9:41AM EDT | 37.00 | 15.70 | 15.80 | 16.00 | 0.00 | - | 1 | 23 | 46.66% |
| PLTR250620P00040000 | 2024-04-19 3:06PM EDT | 40.00 | 20.00 | 18.00 | 19.20 | 0.00 | - | 6 | 22 | 53.61% |
© 2024 Yahoo. All rights reserved.