Australia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.47+0.38 (+1.87%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210507C000135002021-05-06 11:20AM EDT13.507.056.907.00+0.65+10.16%212409.38%
PLTR210507C000150002021-05-06 2:05PM EDT15.005.355.405.50+0.69+14.81%1167318.75%
PLTR210507C000160002021-05-06 3:38PM EDT16.003.924.404.500.00-13133260.94%
PLTR210507C000165002021-05-06 1:57PM EDT16.503.873.904.00+0.62+19.08%988234.38%
PLTR210507C000170002021-05-07 10:02AM EDT17.003.553.453.55+0.98+38.13%1799206.25%
PLTR210507C000175002021-05-07 10:00AM EDT17.502.982.932.97+0.43+16.86%23135131.25%
PLTR210507C000180002021-05-07 11:02AM EDT18.002.462.432.47+0.45+22.39%22220112.50%
PLTR210507C000185002021-05-07 10:58AM EDT18.501.961.941.99+0.46+30.67%8810250.00%
PLTR210507C000190002021-05-07 10:57AM EDT19.001.451.451.47+0.27+22.88%31656268.75%
PLTR210507C000195002021-05-07 10:59AM EDT19.501.030.940.98+0.28+37.33%1,1491,61857.81%
PLTR210507C000200002021-05-07 11:02AM EDT20.000.490.460.49+0.08+19.51%6,89010,31138.28%
PLTR210507C000205002021-05-07 11:04AM EDT20.500.140.120.13-0.06-30.00%8,0685,84234.38%
PLTR210507C000210002021-05-07 11:04AM EDT21.000.030.030.04-0.07-70.00%13,7728,21947.66%
PLTR210507C000215002021-05-07 11:03AM EDT21.500.010.010.02-0.05-83.33%2,8676,88259.38%
PLTR210507C000220002021-05-07 11:03AM EDT22.000.010.010.02-0.02-66.67%2,72310,07079.69%
PLTR210507C000225002021-05-07 10:43AM EDT22.500.010.000.01-0.01-50.00%64516,14481.25%
PLTR210507C000230002021-05-07 11:03AM EDT23.000.010.000.01-0.01-50.00%89811,15098.44%
PLTR210507C000235002021-05-07 10:50AM EDT23.500.010.000.010.00-2928,534112.50%
PLTR210507C000240002021-05-07 10:54AM EDT24.000.030.000.01+0.02+200.00%4,24017,914131.25%
PLTR210507C000245002021-05-07 10:23AM EDT24.500.010.000.010.00-1436,221143.75%
PLTR210507C000250002021-05-07 10:52AM EDT25.000.010.000.010.00-21020,366156.25%
PLTR210507C000255002021-05-07 10:31AM EDT25.500.010.000.010.00-644,817175.00%
PLTR210507C000260002021-05-07 10:52AM EDT26.000.010.000.010.00-2977,641187.50%
PLTR210507C000265002021-05-06 3:51PM EDT26.500.010.000.010.00-43,006193.75%
PLTR210507C000270002021-05-07 10:33AM EDT27.000.010.000.010.00-217,314212.50%
PLTR210507C000275002021-05-07 10:33AM EDT27.500.010.000.010.00-21,710225.00%
PLTR210507C000280002021-05-07 11:04AM EDT28.000.010.000.010.00-114,269237.50%
PLTR210507C000285002021-05-07 10:59AM EDT28.500.010.000.010.00-272935250.00%
PLTR210507C000290002021-05-06 3:14PM EDT29.000.010.000.010.00-454,008262.50%
PLTR210507C000295002021-05-06 1:35PM EDT29.500.010.000.010.00-2845262.50%
PLTR210507C000300002021-05-07 10:35AM EDT30.000.010.000.010.00-99,290275.00%
PLTR210507C000310002021-05-04 9:59AM EDT31.000.010.000.010.00-4334300.00%
PLTR210507C000320002021-05-03 2:30PM EDT32.000.010.000.020.00-61159343.75%
PLTR210507C000330002021-04-27 12:33PM EDT33.000.020.000.020.00--53362.50%
PLTR210507C000340002021-04-28 2:03PM EDT34.000.020.000.020.00--32387.50%
PLTR210507C000350002021-05-06 1:56PM EDT35.000.010.000.010.00-792,261375.00%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR210507P000135002021-05-03 9:30AM EDT13.500.010.000.010.00-13312.50%
PLTR210507P000150002021-05-06 3:59PM EDT15.000.010.000.01-0.01-50.00%1278237.50%
PLTR210507P000160002021-05-06 3:25PM EDT16.000.030.000.010.00-83394193.75%
PLTR210507P000165002021-05-06 3:49PM EDT16.500.010.000.010.00-89203175.00%
PLTR210507P000170002021-05-06 3:54PM EDT17.000.010.000.01-0.02-66.67%4710150.00%
PLTR210507P000175002021-05-07 9:42AM EDT17.500.010.000.01-0.03-75.00%47839131.25%
PLTR210507P000180002021-05-07 10:22AM EDT18.000.010.000.02-0.04-80.00%751,679121.88%
PLTR210507P000185002021-05-07 11:01AM EDT18.500.010.000.02-0.06-85.71%961,83098.44%
PLTR210507P000190002021-05-07 10:50AM EDT19.000.010.000.02-0.08-88.89%1,9454,09076.56%
PLTR210507P000195002021-05-07 11:04AM EDT19.500.010.010.02-0.18-94.74%7962,88857.81%
PLTR210507P000200002021-05-07 10:59AM EDT20.000.030.030.04-0.30-90.91%4,6807,56844.53%
PLTR210507P000205002021-05-07 11:04AM EDT20.500.170.160.18-0.45-72.58%6,5593,94737.89%
PLTR210507P000210002021-05-07 11:03AM EDT21.000.590.550.61-0.42-41.58%1,2515,61460.16%
PLTR210507P000215002021-05-07 11:03AM EDT21.501.101.051.09-0.42-27.63%3994,30471.88%
PLTR210507P000220002021-05-07 10:59AM EDT22.001.501.541.60-0.46-23.47%4156,66895.31%
PLTR210507P000225002021-05-07 10:58AM EDT22.502.022.042.08-0.53-20.78%2873,116109.38%
PLTR210507P000230002021-05-07 11:01AM EDT23.002.532.502.57-0.54-17.59%2342,92950.00%
PLTR210507P000235002021-05-07 11:00AM EDT23.503.053.003.10-0.50-14.08%2202,572134.38%
PLTR210507P000240002021-05-07 10:53AM EDT24.003.523.503.60-0.50-12.44%1551,974153.13%
PLTR210507P000245002021-05-07 10:30AM EDT24.504.004.004.10-0.40-9.09%14484168.75%
PLTR210507P000250002021-05-07 11:02AM EDT25.004.574.504.55-0.33-6.73%95798184.38%
PLTR210507P000255002021-05-07 10:02AM EDT25.505.204.955.10-0.20-3.70%19432256.25%
PLTR210507P000260002021-05-07 10:50AM EDT26.005.475.505.60-0.54-8.99%33273212.50%
PLTR210507P000265002021-05-07 10:36AM EDT26.505.955.956.10-0.45-7.03%13152290.63%
PLTR210507P000270002021-05-07 10:53AM EDT27.006.506.506.60-0.40-5.80%16299243.75%
PLTR210507P000275002021-05-06 3:09PM EDT27.507.246.957.10-0.16-2.16%261323.44%
PLTR210507P000280002021-05-07 10:58AM EDT28.007.547.457.65-0.36-4.56%2180268.75%
PLTR210507P000285002021-05-07 10:37AM EDT28.507.957.958.10-0.70-8.09%445353.13%
PLTR210507P000290002021-05-07 10:27AM EDT29.008.528.508.60-0.85-9.07%1143293.75%
PLTR210507P000295002021-05-03 11:02AM EDT29.509.429.009.100.00-70306.25%
PLTR210507P000300002021-05-07 10:50AM EDT30.009.449.459.65-0.41-4.16%118318.75%
PLTR210507P000310002021-05-05 2:18PM EDT31.009.6710.4010.600.00-21421.88%
PLTR210507P000330002021-05-05 12:39PM EDT33.0011.7012.3012.600.00-46471.88%
PLTR210507P000340002021-05-05 12:39PM EDT34.0012.6513.5013.600.00-33406.25%
PLTR210507P000350002021-05-06 2:07PM EDT35.0015.3514.5014.600.00-817425.00%