Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 230.00 | 61.21 | 61.20 | 69.85 | 0.00 | - | 1 | 3 | 80.66% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 240.00 | 47.00 | 51.25 | 59.85 | +12.26 | +35.29% | 1 | 7 | 69.82% |
| PANW240510C00245000 | 2024-04-16 12:00PM EDT | 245.00 | 30.21 | 46.45 | 54.55 | 0.00 | - | 7 | 13 | 61.43% |
| PANW240510C00250000 | 2024-05-01 2:10PM EDT | 250.00 | 40.52 | 41.60 | 49.80 | 0.00 | - | 4 | 7 | 63.18% |
| PANW240510C00255000 | 2024-05-01 1:05PM EDT | 255.00 | 34.51 | 36.50 | 44.95 | 0.00 | - | 1 | 23 | 57.57% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 35.45 | 39.90 | 0.00 | - | - | 1 | 80.98% |
| PANW240510C00260000 | 2024-05-02 10:42AM EDT | 260.00 | 30.72 | 33.95 | 40.15 | -0.08 | -0.26% | 1 | 17 | 72.71% |
| PANW240510C00265000 | 2024-04-30 10:02AM EDT | 265.00 | 28.48 | 29.30 | 32.55 | 0.00 | - | 1 | 14 | 70.19% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 28.30 | 30.20 | 0.00 | - | 2 | 4 | 57.28% |
| PANW240510C00270000 | 2024-05-02 11:53AM EDT | 270.00 | 24.00 | 25.25 | 27.75 | +5.00 | +26.32% | 2 | 77 | 50.42% |
| PANW240510C00272500 | 2024-05-02 12:04PM EDT | 272.50 | 21.73 | 23.30 | 26.30 | +2.58 | +13.47% | 1 | 9 | 55.10% |
| PANW240510C00275000 | 2024-05-01 2:51PM EDT | 275.00 | 19.70 | 19.85 | 25.65 | 0.00 | - | 4 | 172 | 54.94% |
| PANW240510C00277500 | 2024-05-01 11:59AM EDT | 277.50 | 16.25 | 18.35 | 23.25 | +1.10 | +7.26% | 3 | 26 | 54.99% |
| PANW240510C00280000 | 2024-05-02 2:09PM EDT | 280.00 | 18.50 | 17.95 | 21.75 | +5.95 | +47.41% | 12 | 195 | 61.55% |
| PANW240510C00282500 | 2024-05-02 1:11PM EDT | 282.50 | 15.72 | 14.90 | 18.05 | +1.57 | +11.10% | 9 | 90 | 50.33% |
| PANW240510C00285000 | 2024-05-02 2:46PM EDT | 285.00 | 14.29 | 12.20 | 15.70 | +1.04 | +7.85% | 16 | 352 | 56.48% |
| PANW240510C00287500 | 2024-05-02 2:22PM EDT | 287.50 | 12.55 | 12.10 | 14.00 | +3.50 | +38.67% | 59 | 78 | 55.71% |
| PANW240510C00290000 | 2024-05-02 3:58PM EDT | 290.00 | 11.30 | 11.20 | 11.55 | +3.70 | +48.68% | 241 | 1,325 | 49.94% |
| PANW240510C00292500 | 2024-05-02 3:58PM EDT | 292.50 | 9.85 | 9.75 | 10.05 | +2.65 | +36.81% | 264 | 82 | 49.35% |
| PANW240510C00295000 | 2024-05-02 3:59PM EDT | 295.00 | 8.63 | 8.40 | 8.75 | +3.23 | +59.81% | 165 | 871 | 49.28% |
| PANW240510C00297500 | 2024-05-02 3:58PM EDT | 297.50 | 7.25 | 7.25 | 7.45 | +2.35 | +47.96% | 127 | 163 | 48.54% |
| PANW240510C00300000 | 2024-05-02 3:59PM EDT | 300.00 | 6.10 | 6.10 | 6.75 | +2.10 | +52.50% | 287 | 1,122 | 50.61% |
| PANW240510C00302500 | 2024-05-02 3:32PM EDT | 302.50 | 5.11 | 5.20 | 6.45 | +1.81 | +54.85% | 38 | 240 | 50.77% |
| PANW240510C00305000 | 2024-05-02 3:53PM EDT | 305.00 | 4.49 | 4.40 | 4.65 | +1.69 | +60.36% | 214 | 292 | 48.76% |
| PANW240510C00310000 | 2024-05-02 3:59PM EDT | 310.00 | 3.25 | 2.88 | 4.00 | +1.25 | +62.50% | 483 | 707 | 53.77% |
| PANW240510C00315000 | 2024-05-02 3:59PM EDT | 315.00 | 2.20 | 2.06 | 2.29 | +0.84 | +61.76% | 275 | 451 | 49.21% |
| PANW240510C00320000 | 2024-05-02 3:58PM EDT | 320.00 | 1.49 | 1.36 | 1.60 | +0.12 | +8.76% | 327 | 243 | 49.90% |
| PANW240510C00325000 | 2024-05-02 3:59PM EDT | 325.00 | 1.10 | 0.76 | 1.10 | +0.29 | +35.80% | 87 | 203 | 50.54% |
| PANW240510C00330000 | 2024-05-02 3:35PM EDT | 330.00 | 0.72 | 0.72 | 0.82 | +0.02 | +2.86% | 87 | 382 | 51.51% |
| PANW240510C00335000 | 2024-05-02 3:36PM EDT | 335.00 | 0.55 | 0.53 | 0.62 | -1.13 | -67.26% | 68 | 205 | 53.22% |
| PANW240510C00340000 | 2024-05-02 2:19PM EDT | 340.00 | 0.35 | 0.17 | 0.64 | -0.25 | -41.67% | 18 | 49 | 54.20% |
| PANW240510C00345000 | 2024-05-01 3:42PM EDT | 345.00 | 0.22 | 0.12 | 0.69 | 0.00 | - | 1 | 37 | 58.64% |
| PANW240510C00350000 | 2024-05-02 12:26PM EDT | 350.00 | 0.51 | 0.09 | 0.62 | +0.18 | +54.55% | 8 | 326 | 61.52% |
| PANW240510C00355000 | 2024-05-02 2:47PM EDT | 355.00 | 0.15 | 0.07 | 0.54 | -0.12 | -44.44% | 111 | 16 | 64.06% |
| PANW240510C00360000 | 2024-05-02 2:47PM EDT | 360.00 | 0.12 | 0.06 | 0.34 | -0.08 | -40.00% | 51 | 0 | 63.77% |
| PANW240510C00365000 | 2024-05-02 2:10PM EDT | 365.00 | 0.11 | 0.04 | 0.23 | -0.12 | -52.17% | 60 | 1 | 63.87% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 86.08% |
| PANW240510C00375000 | 2024-05-02 2:49PM EDT | 375.00 | 0.09 | 0.03 | 1.38 | -0.26 | -74.29% | 195 | 1 | 91.50% |
| PANW240510C00385000 | 2024-05-02 12:45PM EDT | 385.00 | 0.19 | 0.02 | 0.10 | +0.06 | +46.15% | 2 | 103 | 70.31% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 87.50% |
| PANW240510C00400000 | 2024-05-02 3:59PM EDT | 400.00 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 201 | 177 | 82.23% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 114.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 154.49% |
| PANW240510P00195000 | 2024-05-02 2:21PM EDT | 195.00 | 0.02 | 0.00 | 1.72 | -0.03 | -60.00% | 1 | 2 | 158.35% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 200.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 117.19% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 518 | 517 | 50.00% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 43 | 81.64% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.01 | 0.93 | 0.00 | - | - | 2 | 99.12% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 93.26% |
| PANW240510P00235000 | 2024-05-02 2:10PM EDT | 235.00 | 0.09 | 0.00 | 0.57 | -0.31 | -77.50% | 1 | 41 | 78.52% |
| PANW240510P00240000 | 2024-05-02 11:36AM EDT | 240.00 | 0.15 | 0.01 | 0.68 | -0.20 | -57.14% | 44 | 170 | 74.66% |
| PANW240510P00245000 | 2024-05-01 3:20PM EDT | 245.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 9 | 81 | 64.75% |
| PANW240510P00250000 | 2024-05-02 3:28PM EDT | 250.00 | 0.20 | 0.08 | 0.37 | -0.20 | -50.00% | 201 | 166 | 57.72% |
| PANW240510P00255000 | 2024-05-02 3:09PM EDT | 255.00 | 0.16 | 0.17 | 0.38 | -0.35 | -68.63% | 41 | 229 | 53.61% |
| PANW240510P00257500 | 2024-05-02 1:09PM EDT | 257.50 | 0.48 | 0.16 | 0.70 | -0.25 | -34.25% | 21 | 126 | 55.08% |
| PANW240510P00260000 | 2024-05-02 3:58PM EDT | 260.00 | 0.40 | 0.30 | 0.51 | -0.52 | -56.52% | 50 | 355 | 51.27% |
| PANW240510P00262500 | 2024-05-02 2:48PM EDT | 262.50 | 0.60 | 0.11 | 0.85 | -0.52 | -46.43% | 14 | 103 | 56.69% |
| PANW240510P00265000 | 2024-05-02 3:56PM EDT | 265.00 | 0.66 | 0.34 | 0.76 | -0.19 | -22.35% | 38 | 204 | 51.71% |
| PANW240510P00267500 | 2024-05-02 3:58PM EDT | 267.50 | 0.83 | 0.25 | 1.11 | -0.97 | -53.89% | 111 | 129 | 53.27% |
| PANW240510P00270000 | 2024-05-02 3:48PM EDT | 270.00 | 1.09 | 1.00 | 1.14 | -1.13 | -50.90% | 90 | 341 | 49.93% |
| PANW240510P00272500 | 2024-05-02 3:44PM EDT | 272.50 | 1.30 | 1.27 | 1.42 | -1.42 | -52.21% | 24 | 115 | 49.37% |
| PANW240510P00275000 | 2024-05-02 3:58PM EDT | 275.00 | 1.70 | 1.40 | 1.77 | -1.30 | -43.33% | 84 | 212 | 48.91% |
| PANW240510P00277500 | 2024-05-02 2:40PM EDT | 277.50 | 2.27 | 1.89 | 2.23 | -1.78 | -43.95% | 14 | 95 | 48.83% |
| PANW240510P00280000 | 2024-05-02 3:37PM EDT | 280.00 | 3.00 | 2.24 | 3.50 | -1.85 | -38.14% | 135 | 278 | 54.19% |
| PANW240510P00282500 | 2024-05-02 2:48PM EDT | 282.50 | 3.81 | 2.40 | 3.80 | -0.89 | -18.94% | 128 | 42 | 51.34% |
| PANW240510P00285000 | 2024-05-02 3:17PM EDT | 285.00 | 4.22 | 3.55 | 4.65 | -1.50 | -26.22% | 148 | 169 | 51.78% |
| PANW240510P00287500 | 2024-05-02 3:15PM EDT | 287.50 | 5.33 | 4.55 | 5.60 | -2.47 | -31.67% | 64 | 101 | 52.15% |
| PANW240510P00290000 | 2024-05-02 2:49PM EDT | 290.00 | 6.10 | 5.55 | 5.75 | -3.40 | -35.79% | 116 | 155 | 47.07% |
| PANW240510P00292500 | 2024-05-02 3:57PM EDT | 292.50 | 6.60 | 6.55 | 6.80 | -3.64 | -35.55% | 55 | 635 | 46.86% |
| PANW240510P00295000 | 2024-05-02 3:57PM EDT | 295.00 | 7.90 | 7.70 | 7.90 | -4.25 | -34.98% | 83 | 100 | 46.24% |
| PANW240510P00297500 | 2024-05-02 3:31PM EDT | 297.50 | 9.60 | 9.00 | 9.25 | -4.31 | -30.98% | 36 | 79 | 46.36% |
| PANW240510P00300000 | 2024-05-02 2:44PM EDT | 300.00 | 11.41 | 10.35 | 13.45 | -3.24 | -22.12% | 13 | 109 | 53.35% |
| PANW240510P00302500 | 2024-05-02 3:26PM EDT | 302.50 | 12.50 | 10.55 | 15.50 | -2.05 | -14.09% | 12 | 4 | 50.89% |
| PANW240510P00305000 | 2024-05-02 2:44PM EDT | 305.00 | 14.70 | 12.05 | 14.60 | -2.59 | -14.98% | 2 | 7 | 50.44% |
| PANW240510P00310000 | 2024-05-02 1:56PM EDT | 310.00 | 18.50 | 15.85 | 20.90 | +1.00 | +5.71% | 4 | 4 | 51.71% |
| PANW240510P00315000 | 2024-05-02 3:41PM EDT | 315.00 | 22.90 | 20.25 | 23.05 | +3.00 | +15.08% | 1 | 32 | 57.59% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 28.75 | 31.15 | 0.00 | - | - | 1 | 54.83% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 115.40 | 124.00 | 0.00 | - | - | 0 | 78.91% |
© 2024 Yahoo. All rights reserved.