Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.08+1.71 (+9.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210521C000025002021-05-14 1:37PM EDT2.5017.4517.3517.80+1.30+8.05%131411,059.38%
PLTR210521C000040002021-05-06 3:47PM EDT4.0016.0015.8516.300.00-536518810.94%
PLTR210521C000050002021-05-14 3:06PM EDT5.0015.0014.8515.30+0.64+4.46%178701.56%
PLTR210521C000060002021-04-22 9:32AM EDT6.0017.1013.8514.300.00-114613.28%
PLTR210521C000075002021-05-11 1:11PM EDT7.5012.3512.3512.800.00-4198508.59%
PLTR210521C000090002021-05-13 2:06PM EDT9.009.1510.9511.300.00-1177312.50%
PLTR210521C000100002021-05-14 2:52PM EDT10.0010.0010.0010.20+1.50+17.65%861,575243.75%
PLTR210521C000110002021-05-14 10:34AM EDT11.008.639.009.30+1.16+15.53%13662260.94%
PLTR210521C000120002021-05-14 10:44AM EDT12.007.477.908.30+0.42+5.96%520184.38%
PLTR210521C000125002021-05-14 1:42PM EDT12.507.457.557.75+1.59+27.13%383,117211.72%
PLTR210521C000130002021-05-13 1:35PM EDT13.006.557.057.20+1.45+28.43%230181.25%
PLTR210521C000140002021-05-14 12:45PM EDT14.005.806.056.20+1.50+34.88%221,373154.69%
PLTR210521C000150002021-05-14 3:56PM EDT15.005.165.055.20+1.71+49.57%1856,973128.91%
PLTR210521C000160002021-05-14 3:34PM EDT16.004.004.054.20+1.45+56.86%1755,214104.69%
PLTR210521C000165002021-05-14 2:42PM EDT16.503.653.503.70+1.50+69.77%2811779.69%
PLTR210521C000170002021-05-14 3:26PM EDT17.003.103.103.20+1.35+77.14%31468889.84%
PLTR210521C000175002021-05-14 3:41PM EDT17.502.592.632.74+1.24+91.85%9714,13785.94%
PLTR210521C000180002021-05-14 3:57PM EDT18.002.242.172.22+1.19+113.33%2,8433,73774.61%
PLTR210521C000185002021-05-14 3:58PM EDT18.501.801.751.88+1.00+125.00%1,8763,01979.69%
PLTR210521C000190002021-05-14 3:59PM EDT19.001.381.351.38+0.78+130.00%16,43914,92369.53%
PLTR210521C000195002021-05-14 3:59PM EDT19.501.031.001.05+0.60+139.53%13,9915,28668.95%
PLTR210521C000200002021-05-14 3:59PM EDT20.000.730.710.73+0.42+135.48%27,06330,94466.21%
PLTR210521C000205002021-05-14 3:59PM EDT20.500.500.490.50+0.28+127.27%8,3983,88666.02%
PLTR210521C000210002021-05-14 3:59PM EDT21.000.320.320.34+0.18+128.57%18,88613,08666.21%
PLTR210521C000215002021-05-14 3:59PM EDT21.500.220.210.22+0.11+100.00%5,8434,92366.80%
PLTR210521C000220002021-05-14 3:59PM EDT22.000.120.130.15+0.04+50.00%8,25118,59767.97%
PLTR210521C000225002021-05-14 3:59PM EDT22.500.100.090.10+0.04+66.67%2,3694,74070.31%
PLTR210521C000230002021-05-14 3:59PM EDT23.000.070.070.08+0.02+40.00%6,26620,09175.39%
PLTR210521C000235002021-05-14 3:58PM EDT23.500.060.050.06+0.01+20.00%1,0083,01478.13%
PLTR210521C000240002021-05-14 3:59PM EDT24.000.050.040.05+0.02+66.67%2,73528,36082.81%
PLTR210521C000245002021-05-14 3:56PM EDT24.500.050.030.05+0.01+25.00%7415,00588.28%
PLTR210521C000250002021-05-14 3:56PM EDT25.000.040.030.04+0.02+100.00%8,27957,34692.97%
PLTR210521C000255002021-05-14 3:59PM EDT25.500.030.030.040.00-9062,32299.61%
PLTR210521C000260002021-05-14 3:59PM EDT26.000.020.020.030.00-2,02613,678100.78%
PLTR210521C000265002021-05-14 2:40PM EDT26.500.040.020.04+0.02+100.00%964,518109.38%
PLTR210521C000270002021-05-14 3:59PM EDT27.000.020.020.03-0.01-33.33%93913,922112.50%
PLTR210521C000275002021-05-14 3:53PM EDT27.500.030.020.03+0.01+50.00%631,879118.75%
PLTR210521C000280002021-05-14 3:51PM EDT28.000.030.020.030.00-33013,215123.44%
PLTR210521C000285002021-05-14 2:56PM EDT28.500.030.020.03+0.01+50.00%1081,274129.69%
PLTR210521C000290002021-05-14 3:59PM EDT29.000.040.020.03+0.03+300.00%35410,308134.38%
PLTR210521C000300002021-05-14 3:58PM EDT30.000.020.020.03+0.01+100.00%5,06574,694145.31%
PLTR210521C000310002021-05-14 3:52PM EDT31.000.010.010.02-0.01-50.00%3369,013143.75%
PLTR210521C000320002021-05-14 2:57PM EDT32.000.020.010.02+0.01+100.00%2636,082153.13%
PLTR210521C000330002021-05-14 3:27PM EDT33.000.010.010.020.00-447,379162.50%
PLTR210521C000340002021-05-14 1:41PM EDT34.000.020.010.020.00-2293,475170.31%
PLTR210521C000350002021-05-14 3:58PM EDT35.000.020.000.02+0.01+100.00%21822,110168.75%
PLTR210521C000360002021-05-14 3:59PM EDT36.000.020.010.02+0.01+100.00%364,288185.94%
PLTR210521C000370002021-05-14 11:56AM EDT37.000.010.010.02-0.01-50.00%1064,549193.75%
PLTR210521C000380002021-05-14 3:54PM EDT38.000.030.000.02+0.02+200.00%1614,394190.63%
PLTR210521C000390002021-05-14 2:17PM EDT39.000.010.000.020.00-114,581196.88%
PLTR210521C000400002021-05-14 3:26PM EDT40.000.010.000.010.00-73629,799187.50%
PLTR210521C000410002021-05-13 2:48PM EDT41.000.010.010.030.00-112,793228.13%
PLTR210521C000420002021-05-13 2:48PM EDT42.000.010.000.010.00-12,663200.00%
PLTR210521C000430002021-05-13 12:12PM EDT43.000.010.000.010.00-221,123206.25%
PLTR210521C000440002021-05-13 1:44PM EDT44.000.020.000.010.00-21,226212.50%
PLTR210521C000450002021-05-14 3:20PM EDT45.000.010.000.010.00-167,603218.75%
PLTR210521C000460002021-05-10 12:45PM EDT46.000.020.000.010.00-11,299225.00%
PLTR210521C000470002021-05-14 2:57PM EDT47.000.010.000.01-0.01-50.00%12729225.00%
PLTR210521C000480002021-05-12 12:02PM EDT48.000.010.000.020.00-1671,040250.00%
PLTR210521C000490002021-05-11 3:39PM EDT49.000.010.000.010.00-71,020237.50%
PLTR210521C000500002021-05-14 3:10PM EDT50.000.010.000.010.00-68014,508243.75%
PLTR210521C000550002021-05-13 1:29PM EDT55.000.010.000.010.00-25,345262.50%
PLTR210521C000600002021-05-14 2:53PM EDT60.000.010.000.01-0.01-50.00%1174,551287.50%
PLTR210521C000650002021-05-14 3:01PM EDT65.000.020.000.01+0.01+100.00%1,15418,752300.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210521P000025002021-05-11 1:18PM EDT2.500.010.000.010.00-5262600.00%
PLTR210521P000040002021-03-23 12:21PM EDT4.000.010.000.020.00-14100500.00%
PLTR210521P000050002021-03-08 4:39PM EDT5.000.030.000.030.00-34,846450.00%
PLTR210521P000060002021-05-10 1:06PM EDT6.000.010.000.010.00-31,322350.00%
PLTR210521P000075002021-05-10 9:42AM EDT7.500.010.000.020.00-101,514306.25%
PLTR210521P000090002021-05-14 11:11AM EDT9.000.010.000.040.00-12,038278.13%
PLTR210521P000100002021-05-14 1:16PM EDT10.000.010.000.010.00-29,063206.25%
PLTR210521P000110002021-05-13 11:38AM EDT11.000.020.000.050.00-191,712221.88%
PLTR210521P000120002021-05-13 2:03PM EDT12.000.020.000.01+0.01+100.00%2443156.25%
PLTR210521P000125002021-05-14 3:56PM EDT12.500.020.000.05-0.01-33.33%93,989178.13%
PLTR210521P000130002021-05-14 12:09PM EDT13.000.010.000.01-0.02-66.67%331,020131.25%
PLTR210521P000140002021-05-14 3:51PM EDT14.000.030.010.03-0.02-40.00%5584,881135.94%
PLTR210521P000150002021-05-14 3:54PM EDT15.000.020.020.03-0.06-75.00%1,7159,533117.19%
PLTR210521P000160002021-05-14 3:59PM EDT16.000.040.030.04-0.12-75.00%78123,98999.61%
PLTR210521P000165002021-05-14 3:54PM EDT16.500.040.030.05-0.19-82.61%2821,21790.63%
PLTR210521P000170002021-05-14 3:58PM EDT17.000.060.050.07-0.27-81.82%2,4334,54786.72%
PLTR210521P000175002021-05-14 3:59PM EDT17.500.090.080.09-0.38-80.85%1,75514,92381.25%
PLTR210521P000180002021-05-14 3:57PM EDT18.000.120.120.13-0.56-82.35%5,8519,95676.56%
PLTR210521P000185002021-05-14 3:59PM EDT18.500.180.180.19-0.74-80.43%3,83611,12272.27%
PLTR210521P000190002021-05-14 3:59PM EDT19.000.290.290.31-0.93-76.23%5,98316,14071.48%
PLTR210521P000195002021-05-14 3:59PM EDT19.500.430.430.44-1.12-72.26%6,0803,74267.77%
PLTR210521P000200002021-05-14 3:59PM EDT20.000.630.650.66-1.31-67.53%6,29526,64467.77%
PLTR210521P000205002021-05-14 3:59PM EDT20.500.910.900.93-1.39-60.43%1,7924,00866.02%
PLTR210521P000210002021-05-14 3:57PM EDT21.001.211.241.25-1.51-55.51%2,13416,33265.63%
PLTR210521P000215002021-05-14 3:58PM EDT21.501.631.591.67-1.62-49.85%5312,26266.21%
PLTR210521P000220002021-05-14 3:54PM EDT22.002.041.992.14-1.71-45.60%79420,96968.95%
PLTR210521P000225002021-05-14 3:51PM EDT22.502.472.412.62-1.64-39.90%1932,48070.31%
PLTR210521P000230002021-05-14 3:58PM EDT23.002.942.923.05-1.73-37.04%84618,75772.66%
PLTR210521P000235002021-05-14 3:42PM EDT23.503.593.353.60-1.56-30.29%1091,47878.13%
PLTR210521P000240002021-05-14 3:58PM EDT24.003.903.854.00-1.70-30.36%70613,72359.38%
PLTR210521P000245002021-05-14 3:33PM EDT24.504.454.354.50-1.65-27.05%3234165.63%
PLTR210521P000250002021-05-14 3:58PM EDT25.004.894.855.00-1.79-26.80%84125,07868.75%
PLTR210521P000255002021-05-14 3:21PM EDT25.505.525.355.50+0.12+2.22%1722175.00%
PLTR210521P000260002021-05-14 3:58PM EDT26.005.905.856.00-2.05-25.79%13417,82681.25%
PLTR210521P000265002021-05-14 3:32PM EDT26.506.556.256.65-2.15-24.71%1077109.38%
PLTR210521P000270002021-05-14 2:25PM EDT27.007.006.857.10-1.65-19.08%1549,468128.13%
PLTR210521P000275002021-05-14 3:14PM EDT27.507.507.257.60-1.35-15.25%87896.88%
PLTR210521P000280002021-05-14 3:59PM EDT28.007.927.808.00-1.74-18.01%986,098150.78%
PLTR210521P000285002021-05-14 2:27PM EDT28.508.448.308.60-1.20-12.45%158132.81%
PLTR210521P000290002021-05-14 3:58PM EDT29.008.928.859.00-1.76-16.48%197,186112.50%
PLTR210521P000300002021-05-14 3:51PM EDT30.009.899.8510.10-1.76-15.11%1769,226164.06%
PLTR210521P000310002021-05-14 11:04AM EDT31.0011.5410.8011.10-1.28-9.98%131,635159.38%
PLTR210521P000320002021-05-14 3:54PM EDT32.0011.9211.8512.05-2.23-15.76%414,092168.75%
PLTR210521P000330002021-05-14 3:32PM EDT33.0013.0212.8513.10-1.98-13.20%40951194.53%
PLTR210521P000340002021-05-14 3:58PM EDT34.0013.9113.8014.10-1.95-12.30%131,190185.94%
PLTR210521P000350002021-05-14 3:51PM EDT35.0014.8514.8515.15-1.45-8.90%142,603225.78%
PLTR210521P000360002021-05-12 10:16AM EDT36.0016.9115.7516.150.00-1399203.13%
PLTR210521P000370002021-05-14 10:21AM EDT37.0017.2416.8017.15-1.04-5.69%10360229.69%
PLTR210521P000380002021-05-13 3:53PM EDT38.0019.6017.7518.150.00-2347218.75%
PLTR210521P000390002021-05-13 12:16PM EDT39.0020.3118.7519.150.00-3249225.00%
PLTR210521P000400002021-05-13 10:58AM EDT40.0020.5019.8020.15-0.48-2.29%111926253.13%
PLTR210521P000410002021-05-11 1:47PM EDT41.0020.9020.7021.150.00-2143193.75%
PLTR210521P000420002021-05-10 9:47AM EDT42.0023.2021.7022.150.00-2169200.00%
PLTR210521P000430002021-05-03 9:35AM EDT43.0020.3522.7023.150.00-3107206.25%
PLTR210521P000440002021-04-23 9:32AM EDT44.0021.0523.7024.150.00-1326212.50%
PLTR210521P000450002021-05-13 1:02PM EDT45.0025.8524.8025.15-0.77-2.89%103391287.50%
PLTR210521P000460002021-05-11 11:11AM EDT46.0025.9525.7026.150.00-698225.00%
PLTR210521P000470002021-05-11 3:18PM EDT47.0026.9526.7027.150.00-1155231.25%
PLTR210521P000480002021-05-11 1:09PM EDT48.0027.8527.7028.150.00-17107237.50%
PLTR210521P000490002021-05-11 1:28PM EDT49.0028.8528.7029.150.00-1590237.50%
PLTR210521P000500002021-05-11 3:18PM EDT50.0030.3629.7030.150.00-20252243.75%
PLTR210521P000550002021-05-11 11:43AM EDT55.0034.8534.7035.150.00-1015262.50%
PLTR210521P000600002021-05-11 1:46PM EDT60.0039.9039.7040.150.00-518287.50%
PLTR210521P000650002021-05-11 3:13PM EDT65.0045.1044.7045.150.00-2018300.00%