Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 89.90 | 97.75 | 0.00 | - | - | 5 | 196.29% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 70.45 | 76.15 | 0.00 | - | 1 | 2 | 113.87% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 50.00 | 55.80 | 0.00 | - | 1 | 2 | 161.30% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 45.10 | 50.95 | 0.00 | - | 4 | 2 | 151.56% |
| PANW240503C00247500 | 2024-04-26 10:53AM EDT | 247.50 | 44.00 | 43.00 | 49.95 | 0.00 | - | 1 | 1 | 104.05% |
| PANW240503C00250000 | 2024-04-25 10:33AM EDT | 250.00 | 35.50 | 40.35 | 45.75 | 0.00 | - | 5 | 15 | 135.86% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 37.65 | 44.95 | 0.00 | - | - | 3 | 88.92% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 35.20 | 41.25 | 0.00 | - | - | 2 | 131.25% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 32.70 | 39.70 | 0.00 | - | - | 5 | 76.32% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 30.20 | 35.00 | +0.75 | +2.22% | 3 | 128 | 99.68% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 27.75 | 33.75 | 0.00 | - | 2 | 5 | 112.28% |
| PANW240503C00265000 | 2024-04-26 10:50AM EDT | 265.00 | 27.35 | 27.85 | 29.75 | 0.00 | - | 1 | 93 | 65.19% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 25.60 | 27.00 | 0.00 | - | 1 | 3 | 60.45% |
| PANW240503C00270000 | 2024-04-29 2:24PM EDT | 270.00 | 22.51 | 23.05 | 24.35 | -1.18 | -4.98% | 1 | 125 | 53.22% |
| PANW240503C00272500 | 2024-04-26 9:37AM EDT | 272.50 | 17.96 | 20.95 | 22.20 | 0.00 | - | 3 | 746 | 56.30% |
| PANW240503C00275000 | 2024-04-30 9:54AM EDT | 275.00 | 18.80 | 18.40 | 19.40 | -2.03 | -9.75% | 1 | 302 | 56.37% |
| PANW240503C00277500 | 2024-04-30 2:31PM EDT | 277.50 | 17.10 | 16.95 | 17.50 | -0.50 | -2.84% | 7 | 135 | 55.27% |
| PANW240503C00280000 | 2024-04-30 2:36PM EDT | 280.00 | 15.69 | 14.40 | 15.00 | +0.84 | +5.66% | 82 | 853 | 52.69% |
| PANW240503C00282500 | 2024-04-30 2:36PM EDT | 282.50 | 13.35 | 12.80 | 13.20 | +0.27 | +2.06% | 15 | 319 | 51.81% |
| PANW240503C00285000 | 2024-04-30 12:40PM EDT | 285.00 | 11.25 | 10.45 | 11.40 | -0.30 | -2.60% | 37 | 415 | 53.66% |
| PANW240503C00287500 | 2024-04-30 2:41PM EDT | 287.50 | 9.95 | 9.35 | 9.65 | +0.69 | +7.45% | 10 | 368 | 51.36% |
| PANW240503C00290000 | 2024-04-30 2:48PM EDT | 290.00 | 8.10 | 7.75 | 8.00 | +0.10 | +1.25% | 428 | 2,241 | 50.34% |
| PANW240503C00292500 | 2024-04-30 2:33PM EDT | 292.50 | 6.80 | 6.45 | 6.70 | -0.20 | -2.86% | 120 | 482 | 50.76% |
| PANW240503C00295000 | 2024-04-30 2:38PM EDT | 295.00 | 5.75 | 5.50 | 5.55 | +0.15 | +2.68% | 401 | 866 | 51.90% |
| PANW240503C00297500 | 2024-04-30 2:39PM EDT | 297.50 | 4.70 | 4.35 | 4.50 | +0.15 | +3.30% | 456 | 973 | 51.37% |
| PANW240503C00300000 | 2024-04-30 2:42PM EDT | 300.00 | 3.80 | 3.40 | 3.60 | +0.20 | +5.56% | 647 | 2,100 | 51.03% |
| PANW240503C00302500 | 2024-04-30 2:37PM EDT | 302.50 | 2.75 | 2.70 | 2.84 | -0.20 | -6.78% | 95 | 623 | 51.15% |
| PANW240503C00305000 | 2024-04-30 2:45PM EDT | 305.00 | 2.29 | 2.13 | 2.26 | -0.10 | -4.18% | 282 | 821 | 51.59% |
| PANW240503C00307500 | 2024-04-30 2:39PM EDT | 307.50 | 1.83 | 1.68 | 1.75 | -0.07 | -3.68% | 87 | 319 | 51.90% |
| PANW240503C00310000 | 2024-04-30 2:48PM EDT | 310.00 | 1.31 | 1.26 | 1.31 | -0.19 | -12.67% | 345 | 1,819 | 51.66% |
| PANW240503C00312500 | 2024-04-30 2:34PM EDT | 312.50 | 1.02 | 0.84 | 1.03 | -0.21 | -17.07% | 185 | 319 | 51.25% |
| PANW240503C00315000 | 2024-04-30 2:43PM EDT | 315.00 | 0.81 | 0.69 | 0.79 | -0.13 | -13.83% | 296 | 502 | 52.25% |
| PANW240503C00317500 | 2024-04-30 2:30PM EDT | 317.50 | 0.50 | 0.56 | 0.64 | -0.24 | -32.43% | 53 | 258 | 53.52% |
| PANW240503C00320000 | 2024-04-30 2:13PM EDT | 320.00 | 0.45 | 0.42 | 0.48 | -0.14 | -23.73% | 112 | 839 | 53.81% |
| PANW240503C00322500 | 2024-04-30 2:28PM EDT | 322.50 | 0.31 | 0.32 | 0.37 | -0.14 | -31.11% | 38 | 910 | 54.44% |
| PANW240503C00325000 | 2024-04-30 1:56PM EDT | 325.00 | 0.29 | 0.19 | 0.29 | -0.12 | -29.27% | 89 | 459 | 54.10% |
| PANW240503C00327500 | 2024-04-30 2:13PM EDT | 327.50 | 0.19 | 0.09 | 0.24 | -0.12 | -38.71% | 26 | 359 | 53.91% |
| PANW240503C00330000 | 2024-04-30 2:30PM EDT | 330.00 | 0.15 | 0.11 | 0.19 | -0.10 | -40.00% | 3 | 491 | 56.06% |
| PANW240503C00332500 | 2024-04-30 12:49PM EDT | 332.50 | 0.10 | 0.01 | 0.18 | -0.10 | -50.00% | 8 | 101 | 55.27% |
| PANW240503C00335000 | 2024-04-30 2:32PM EDT | 335.00 | 0.10 | 0.09 | 0.13 | +0.02 | +25.00% | 32 | 104 | 59.18% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.01 | 0.11 | -0.11 | -52.38% | 1 | 22 | 57.23% |
| PANW240503C00340000 | 2024-04-30 2:13PM EDT | 340.00 | 0.08 | 0.03 | 0.11 | -0.06 | -42.86% | 14 | 190 | 60.94% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 11 | 12 | 67.58% |
| PANW240503C00345000 | 2024-04-30 9:52AM EDT | 345.00 | 0.08 | 0.02 | 0.18 | -0.02 | -20.00% | 3 | 205 | 69.34% |
| PANW240503C00347500 | 2024-04-29 2:06PM EDT | 347.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 229 | 66.80% |
| PANW240503C00350000 | 2024-04-29 2:59PM EDT | 350.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 41 | 168 | 70.51% |
| PANW240503C00352500 | 2024-04-29 2:32PM EDT | 352.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 39 | 65.63% |
| PANW240503C00355000 | 2024-04-30 2:04PM EDT | 355.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 1 | 19 | 70.31% |
| PANW240503C00360000 | 2024-04-30 1:07PM EDT | 360.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 66 | 73.44% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 81 | 72.66% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 80.47% |
| PANW240503C00375000 | 2024-04-30 2:48PM EDT | 375.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 53 | 151 | 81.25% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 380.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 84.38% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 2 | 89.06% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 182 | 96.09% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 99.22% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 103.13% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 168.55% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 117.19% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 225.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 193.75% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 209.18% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 188.28% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 204.00% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 149.41% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 1.37 | 0.00 | - | - | 4 | 178.61% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 84 | 102.34% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 89.06% |
| PANW240503P00230000 | 2024-04-29 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 31 | 82.03% |
| PANW240503P00235000 | 2024-04-29 3:08PM EDT | 235.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 72 | 98.24% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 41 | 96.19% |
| PANW240503P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 18 | 386 | 70.31% |
| PANW240503P00242500 | 2024-04-29 12:47PM EDT | 242.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 45 | 68.75% |
| PANW240503P00245000 | 2024-04-30 1:06PM EDT | 245.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 5 | 211 | 65.63% |
| PANW240503P00247500 | 2024-04-30 9:49AM EDT | 247.50 | 0.03 | 0.02 | 0.09 | -0.08 | -72.73% | 17 | 71 | 67.97% |
| PANW240503P00250000 | 2024-04-30 1:31PM EDT | 250.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 18 | 537 | 63.67% |
| PANW240503P00252500 | 2024-04-26 3:39PM EDT | 252.50 | 0.18 | 0.03 | 0.10 | 0.00 | - | 35 | 106 | 62.11% |
| PANW240503P00255000 | 2024-04-30 2:28PM EDT | 255.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 44 | 585 | 59.57% |
| PANW240503P00257500 | 2024-04-30 10:19AM EDT | 257.50 | 0.09 | 0.06 | 0.18 | -0.02 | -18.18% | 2 | 304 | 59.86% |
| PANW240503P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 0.17 | 0.10 | 0.20 | -0.02 | -10.53% | 28 | 450 | 58.01% |
| PANW240503P00262500 | 2024-04-30 2:37PM EDT | 262.50 | 0.19 | 0.18 | 0.25 | -0.04 | -17.39% | 10 | 773 | 57.42% |
| PANW240503P00265000 | 2024-04-30 12:55PM EDT | 265.00 | 0.31 | 0.23 | 0.32 | -0.04 | -11.43% | 53 | 959 | 55.76% |
| PANW240503P00267500 | 2024-04-30 2:49PM EDT | 267.50 | 0.40 | 0.30 | 0.44 | -0.06 | -13.04% | 59 | 169 | 54.69% |
| PANW240503P00270000 | 2024-04-30 2:49PM EDT | 270.00 | 0.53 | 0.48 | 0.58 | -0.07 | -11.67% | 134 | 429 | 54.49% |
| PANW240503P00272500 | 2024-04-30 2:43PM EDT | 272.50 | 0.69 | 0.60 | 0.79 | -0.12 | -14.81% | 132 | 325 | 53.25% |
| PANW240503P00275000 | 2024-04-30 2:41PM EDT | 275.00 | 0.92 | 0.97 | 1.03 | -0.12 | -11.54% | 233 | 390 | 53.56% |
| PANW240503P00277500 | 2024-04-30 1:48PM EDT | 277.50 | 1.35 | 1.34 | 1.44 | -0.17 | -11.18% | 37 | 543 | 53.74% |
| PANW240503P00280000 | 2024-04-30 2:45PM EDT | 280.00 | 1.67 | 1.78 | 1.95 | -0.23 | -12.11% | 242 | 829 | 53.69% |
| PANW240503P00282500 | 2024-04-30 2:43PM EDT | 282.50 | 2.16 | 2.33 | 2.53 | -0.40 | -15.62% | 78 | 757 | 53.37% |
| PANW240503P00285000 | 2024-04-30 2:18PM EDT | 285.00 | 2.97 | 2.91 | 3.20 | -0.13 | -4.19% | 78 | 886 | 52.47% |
| PANW240503P00287500 | 2024-04-30 1:57PM EDT | 287.50 | 3.55 | 3.65 | 3.85 | -0.14 | -3.79% | 54 | 513 | 51.10% |
| PANW240503P00290000 | 2024-04-30 2:42PM EDT | 290.00 | 4.55 | 4.80 | 5.05 | +0.05 | +1.11% | 312 | 441 | 52.61% |
| PANW240503P00292500 | 2024-04-30 2:33PM EDT | 292.50 | 5.75 | 5.95 | 6.15 | -0.40 | -6.50% | 84 | 301 | 52.37% |
| PANW240503P00295000 | 2024-04-30 2:13PM EDT | 295.00 | 6.60 | 7.15 | 7.30 | -0.85 | -11.41% | 138 | 386 | 51.26% |
| PANW240503P00297500 | 2024-04-30 2:00PM EDT | 297.50 | 8.10 | 8.45 | 8.70 | -0.75 | -8.47% | 47 | 104 | 50.28% |
| PANW240503P00300000 | 2024-04-30 2:32PM EDT | 300.00 | 10.07 | 10.10 | 10.50 | -0.93 | -8.45% | 28 | 67 | 51.21% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 11.75 | 12.35 | +1.18 | +10.98% | 14 | 30 | 51.16% |
| PANW240503P00305000 | 2024-04-30 10:46AM EDT | 305.00 | 12.60 | 13.80 | 14.90 | +0.20 | +1.61% | 3 | 77 | 55.44% |
| PANW240503P00307500 | 2024-04-30 12:21PM EDT | 307.50 | 13.50 | 15.85 | 17.10 | -2.33 | -14.72% | 2 | 19 | 57.32% |
| PANW240503P00310000 | 2024-04-30 2:13PM EDT | 310.00 | 17.05 | 17.90 | 19.50 | +3.05 | +21.79% | 1 | 124 | 59.64% |
| PANW240503P00312500 | 2024-04-29 2:59PM EDT | 312.50 | 20.70 | 18.40 | 20.60 | +0.59 | +2.93% | 1 | 21 | 56.98% |
| PANW240503P00315000 | 2024-04-30 2:13PM EDT | 315.00 | 21.45 | 22.30 | 23.25 | -1.30 | -5.71% | 1 | 18 | 56.67% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 24.00 | 25.70 | 0.00 | - | 10 | 1 | 52.88% |
| PANW240503P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 26.50 | 26.35 | 27.55 | -1.00 | -3.64% | 2 | 12 | 61.04% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 30.70 | 34.15 | 0.00 | - | - | 1 | 66.11% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 35.10 | 40.05 | 0.00 | - | 1 | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.