Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-05-02 12:19PM EDT | 200.00 | 92.10 | 90.20 | 98.00 | +6.10 | +7.09% | 4 | 5 | 383.98% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 70.70 | 78.00 | 0.00 | - | 1 | 2 | 307.91% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 50.25 | 58.05 | 0.00 | - | 1 | 2 | 237.50% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 45.75 | 53.05 | 0.00 | - | 4 | 2 | 219.97% |
| PANW240503C00247500 | 2024-05-01 9:37AM EDT | 247.50 | 42.00 | 43.35 | 50.55 | 0.00 | - | 1 | 1 | 211.28% |
| PANW240503C00250000 | 2024-05-02 12:08PM EDT | 250.00 | 40.69 | 40.85 | 48.05 | +0.77 | +1.93% | 2 | 12 | 202.54% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 39.10 | 45.25 | 0.00 | - | - | 3 | 186.96% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 36.25 | 41.95 | 0.00 | - | - | 2 | 158.69% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 33.75 | 39.85 | 0.00 | - | - | 5 | 160.79% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 32.55 | 36.70 | 0.00 | - | 3 | 125 | 136.38% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 28.70 | 35.65 | 0.00 | - | 2 | 5 | 161.13% |
| PANW240503C00265000 | 2024-05-02 12:23PM EDT | 265.00 | 28.00 | 24.75 | 33.15 | +3.05 | +12.22% | 5 | 93 | 152.37% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 22.45 | 30.75 | 0.00 | - | 1 | 3 | 145.41% |
| PANW240503C00270000 | 2024-05-02 12:04PM EDT | 270.00 | 22.37 | 23.15 | 26.40 | +2.49 | +12.53% | 5 | 125 | 98.34% |
| PANW240503C00272500 | 2024-05-01 11:23AM EDT | 272.50 | 15.48 | 19.95 | 25.90 | 0.00 | - | 3 | 746 | 55.08% |
| PANW240503C00275000 | 2024-05-02 2:50PM EDT | 275.00 | 20.50 | 16.25 | 21.65 | +2.70 | +15.17% | 7 | 293 | 88.92% |
| PANW240503C00277500 | 2024-05-02 10:49AM EDT | 277.50 | 13.85 | 15.35 | 17.55 | -0.05 | -0.36% | 7 | 127 | 0.00% |
| PANW240503C00280000 | 2024-05-02 3:09PM EDT | 280.00 | 16.58 | 14.70 | 15.50 | +5.03 | +43.55% | 359 | 847 | 43.07% |
| PANW240503C00282500 | 2024-05-02 2:46PM EDT | 282.50 | 13.54 | 12.75 | 13.15 | +1.04 | +8.32% | 12 | 299 | 42.63% |
| PANW240503C00285000 | 2024-05-02 3:41PM EDT | 285.00 | 10.95 | 10.40 | 11.15 | +4.10 | +59.85% | 114 | 448 | 47.46% |
| PANW240503C00287500 | 2024-05-02 2:31PM EDT | 287.50 | 10.20 | 9.00 | 9.30 | +4.65 | +83.78% | 205 | 338 | 50.05% |
| PANW240503C00290000 | 2024-05-02 3:41PM EDT | 290.00 | 7.40 | 7.35 | 7.60 | +2.82 | +61.57% | 1,113 | 3,682 | 51.42% |
| PANW240503C00292500 | 2024-05-02 3:11PM EDT | 292.50 | 6.37 | 6.00 | 6.25 | +2.97 | +87.35% | 176 | 568 | 52.73% |
| PANW240503C00295000 | 2024-05-02 3:44PM EDT | 295.00 | 4.78 | 4.65 | 4.80 | +2.18 | +88.26% | 1,039 | 989 | 52.34% |
| PANW240503C00297500 | 2024-05-02 3:40PM EDT | 297.50 | 3.60 | 3.65 | 3.80 | +1.50 | +71.43% | 314 | 1,180 | 54.10% |
| PANW240503C00300000 | 2024-05-02 3:44PM EDT | 300.00 | 2.85 | 2.69 | 2.84 | +1.35 | +91.84% | 2,991 | 2,309 | 53.96% |
| PANW240503C00302500 | 2024-05-02 3:42PM EDT | 302.50 | 2.00 | 1.99 | 2.15 | +0.90 | +81.82% | 312 | 637 | 54.79% |
| PANW240503C00305000 | 2024-05-02 3:44PM EDT | 305.00 | 1.52 | 1.30 | 1.56 | +0.67 | +78.82% | 945 | 1,064 | 54.08% |
| PANW240503C00307500 | 2024-05-02 3:39PM EDT | 307.50 | 1.00 | 1.01 | 1.18 | +0.36 | +56.25% | 342 | 313 | 56.06% |
| PANW240503C00310000 | 2024-05-02 3:39PM EDT | 310.00 | 0.77 | 0.68 | 1.00 | +0.22 | +40.00% | 829 | 1,946 | 58.01% |
| PANW240503C00312500 | 2024-05-02 3:37PM EDT | 312.50 | 0.45 | 0.46 | 0.56 | +0.10 | +28.57% | 1,173 | 346 | 56.30% |
| PANW240503C00315000 | 2024-05-02 3:42PM EDT | 315.00 | 0.34 | 0.31 | 0.45 | +0.12 | +54.55% | 1,646 | 539 | 57.96% |
| PANW240503C00317500 | 2024-05-02 3:05PM EDT | 317.50 | 0.32 | 0.11 | 0.29 | +0.15 | +88.24% | 32 | 275 | 55.66% |
| PANW240503C00320000 | 2024-05-02 3:42PM EDT | 320.00 | 0.24 | 0.13 | 0.24 | +0.09 | +100.00% | 1,306 | 792 | 59.67% |
| PANW240503C00322500 | 2024-05-02 2:28PM EDT | 322.50 | 0.12 | 0.01 | 0.18 | -0.02 | -14.29% | 6 | 904 | 57.72% |
| PANW240503C00325000 | 2024-05-02 2:22PM EDT | 325.00 | 0.08 | 0.05 | 0.19 | +0.01 | +14.29% | 92 | 437 | 64.26% |
| PANW240503C00327500 | 2024-05-01 10:51AM EDT | 327.50 | 0.13 | 0.02 | 0.14 | 0.00 | - | 86 | 426 | 64.45% |
| PANW240503C00330000 | 2024-05-02 3:39PM EDT | 330.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 84 | 478 | 67.19% |
| PANW240503C00332500 | 2024-05-02 10:36AM EDT | 332.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 98 | 77.34% |
| PANW240503C00335000 | 2024-05-02 12:27PM EDT | 335.00 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 5 | 105 | 76.37% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.00 | 0.72 | 0.00 | - | 1 | 22 | 101.56% |
| PANW240503C00340000 | 2024-05-02 1:24PM EDT | 340.00 | 0.06 | 0.00 | 0.07 | +0.03 | +100.00% | 2 | 297 | 75.78% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.52 | 0.00 | - | 11 | 12 | 104.49% |
| PANW240503C00345000 | 2024-05-01 11:09AM EDT | 345.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 205 | 94.92% |
| PANW240503C00347500 | 2024-05-01 10:00AM EDT | 347.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 228 | 111.72% |
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 350.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 158 | 117.19% |
| PANW240503C00352500 | 2024-05-02 10:15AM EDT | 352.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 11 | 84 | 89.84% |
| PANW240503C00355000 | 2024-05-01 12:09PM EDT | 355.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 34 | 101.17% |
| PANW240503C00360000 | 2024-05-02 3:23PM EDT | 360.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 6 | 97 | 106.64% |
| PANW240503C00365000 | 2024-05-02 3:23PM EDT | 365.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 81 | 140.23% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 110.94% |
| PANW240503C00375000 | 2024-05-01 10:39AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 188 | 117.19% |
| PANW240503C00380000 | 2024-05-01 2:30PM EDT | 380.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 162.21% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 2 | 152.34% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 182 | 132.81% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 154.69% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 143.75% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 179.30% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 167.19% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 315.23% |
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 | 275.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 269.92% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 153.13% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 3.45 | 0.00 | - | - | 4 | 310.16% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 134 | 154.69% |
| PANW240503P00220000 | 2024-05-02 10:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 125.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 157.42% |
| PANW240503P00230000 | 2024-05-01 11:11AM EDT | 230.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 134.38% |
| PANW240503P00235000 | 2024-05-02 1:19PM EDT | 235.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 74 | 119.14% |
| PANW240503P00237500 | 2024-05-02 1:14PM EDT | 237.50 | 0.02 | 0.00 | 1.26 | -0.08 | -80.00% | 35 | 41 | 173.73% |
| PANW240503P00240000 | 2024-05-02 1:19PM EDT | 240.00 | 0.11 | 0.00 | 0.11 | +0.04 | +57.14% | 1 | 386 | 114.84% |
| PANW240503P00242500 | 2024-05-02 2:11PM EDT | 242.50 | 0.02 | 0.00 | 0.33 | -0.02 | -50.00% | 43 | 48 | 127.15% |
| PANW240503P00245000 | 2024-05-02 2:11PM EDT | 245.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 87 | 287 | 99.22% |
| PANW240503P00247500 | 2024-05-02 10:01AM EDT | 247.50 | 0.05 | 0.02 | 0.18 | -0.07 | -58.33% | 2 | 88 | 107.62% |
| PANW240503P00250000 | 2024-05-02 3:12PM EDT | 250.00 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 18 | 510 | 94.53% |
| PANW240503P00252500 | 2024-05-02 10:09AM EDT | 252.50 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 2 | 134 | 91.41% |
| PANW240503P00255000 | 2024-05-02 1:24PM EDT | 255.00 | 0.10 | 0.03 | 0.16 | +0.03 | +42.86% | 44 | 621 | 91.02% |
| PANW240503P00257500 | 2024-05-02 3:26PM EDT | 257.50 | 0.11 | 0.05 | 0.27 | +0.04 | +57.14% | 11 | 302 | 92.58% |
| PANW240503P00260000 | 2024-05-02 3:28PM EDT | 260.00 | 0.10 | 0.05 | 0.17 | -0.06 | -37.50% | 23 | 625 | 82.03% |
| PANW240503P00262500 | 2024-05-02 2:52PM EDT | 262.50 | 0.16 | 0.07 | 0.18 | -0.06 | -27.27% | 52 | 757 | 78.32% |
| PANW240503P00265000 | 2024-05-02 2:27PM EDT | 265.00 | 0.24 | 0.14 | 0.29 | -0.09 | -27.27% | 140 | 1,040 | 79.69% |
| PANW240503P00267500 | 2024-05-02 1:45PM EDT | 267.50 | 0.23 | 0.15 | 0.30 | -0.22 | -48.89% | 11 | 195 | 74.51% |
| PANW240503P00270000 | 2024-05-02 3:12PM EDT | 270.00 | 0.28 | 0.26 | 0.36 | -0.43 | -60.56% | 196 | 463 | 73.05% |
| PANW240503P00272500 | 2024-05-02 3:15PM EDT | 272.50 | 0.43 | 0.43 | 0.47 | -0.38 | -46.91% | 261 | 361 | 72.56% |
| PANW240503P00275000 | 2024-05-02 3:38PM EDT | 275.00 | 0.58 | 0.56 | 0.69 | -0.72 | -55.38% | 426 | 627 | 71.63% |
| PANW240503P00277500 | 2024-05-02 3:38PM EDT | 277.50 | 0.80 | 0.51 | 0.85 | -0.98 | -55.06% | 191 | 571 | 66.21% |
| PANW240503P00280000 | 2024-05-02 3:15PM EDT | 280.00 | 1.09 | 1.05 | 1.19 | -1.27 | -53.81% | 286 | 969 | 68.85% |
| PANW240503P00282500 | 2024-05-02 3:44PM EDT | 282.50 | 1.48 | 1.47 | 1.62 | -1.82 | -55.15% | 537 | 963 | 68.60% |
| PANW240503P00285000 | 2024-05-02 3:44PM EDT | 285.00 | 2.06 | 1.96 | 2.08 | -2.05 | -50.12% | 1,543 | 1,213 | 67.36% |
| PANW240503P00287500 | 2024-05-02 3:44PM EDT | 287.50 | 2.72 | 2.51 | 2.93 | -2.68 | -49.63% | 360 | 557 | 67.55% |
| PANW240503P00290000 | 2024-05-02 3:30PM EDT | 290.00 | 3.45 | 3.40 | 3.60 | -3.30 | -48.89% | 197 | 473 | 66.82% |
| PANW240503P00292500 | 2024-05-02 3:30PM EDT | 292.50 | 4.45 | 4.65 | 4.80 | -3.25 | -42.21% | 127 | 298 | 69.48% |
| PANW240503P00295000 | 2024-05-02 3:26PM EDT | 295.00 | 5.56 | 5.65 | 6.00 | -3.89 | -41.16% | 381 | 355 | 68.65% |
| PANW240503P00297500 | 2024-05-02 2:10PM EDT | 297.50 | 6.40 | 7.10 | 7.40 | -2.25 | -26.01% | 20 | 89 | 69.68% |
| PANW240503P00300000 | 2024-05-02 3:31PM EDT | 300.00 | 8.30 | 8.60 | 9.05 | -2.34 | -21.99% | 29 | 76 | 70.61% |
| PANW240503P00302500 | 2024-05-02 3:31PM EDT | 302.50 | 10.00 | 8.30 | 10.90 | -1.93 | -16.18% | 2 | 42 | 59.45% |
| PANW240503P00305000 | 2024-05-02 3:24PM EDT | 305.00 | 11.94 | 9.45 | 12.80 | -4.16 | -25.84% | 4 | 78 | 54.32% |
| PANW240503P00307500 | 2024-05-02 12:42PM EDT | 307.50 | 15.30 | 11.75 | 16.55 | +1.80 | +13.33% | 3 | 19 | 70.41% |
| PANW240503P00310000 | 2024-05-02 3:24PM EDT | 310.00 | 16.47 | 13.85 | 19.70 | -7.88 | -32.36% | 5 | 124 | 80.22% |
| PANW240503P00312500 | 2024-05-01 1:51PM EDT | 312.50 | 24.00 | 17.80 | 20.10 | 0.00 | - | 1 | 20 | 82.40% |
| PANW240503P00315000 | 2024-05-02 1:25PM EDT | 315.00 | 22.50 | 19.40 | 22.25 | +1.05 | +4.90% | 2 | 18 | 77.54% |
| PANW240503P00317500 | 2024-05-02 1:25PM EDT | 317.50 | 24.85 | 22.50 | 27.20 | -0.18 | -0.72% | 2 | 1 | 111.91% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 22.20 | 28.70 | 0.00 | - | 2 | 5 | 80.96% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 27.05 | 35.70 | 0.00 | - | - | 1 | 114.45% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 32.00 | 40.50 | 0.00 | - | 1 | 0 | 123.88% |
© 2024 Yahoo. All rights reserved.