Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00255000 | 2024-04-24 10:56AM EDT | 255.00 | 45.40 | 45.40 | 47.55 | 0.00 | - | 1 | 1 | 64.51% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 30.62 | 41.10 | 45.50 | 0.00 | - | 1 | 2 | 66.64% |
| PANW240531C00270000 | 2024-05-02 12:40PM EDT | 270.00 | 33.00 | 32.70 | 37.70 | +3.75 | +12.82% | 6 | 12 | 62.13% |
| PANW240531C00275000 | 2024-04-25 3:26PM EDT | 275.00 | 27.10 | 30.35 | 31.35 | 0.00 | - | 35 | 39 | 58.30% |
| PANW240531C00280000 | 2024-05-02 11:03AM EDT | 280.00 | 25.10 | 27.45 | 30.60 | +2.45 | +10.82% | 3 | 133 | 62.27% |
| PANW240531C00285000 | 2024-05-02 3:26PM EDT | 285.00 | 24.80 | 23.65 | 25.10 | +5.10 | +25.89% | 3 | 188 | 56.61% |
| PANW240531C00290000 | 2024-05-02 3:08PM EDT | 290.00 | 22.20 | 21.75 | 22.35 | +3.75 | +20.33% | 8 | 154 | 57.64% |
| PANW240531C00295000 | 2024-05-02 3:45PM EDT | 295.00 | 18.90 | 19.10 | 19.85 | +3.10 | +19.62% | 3 | 196 | 57.28% |
| PANW240531C00300000 | 2024-05-02 3:57PM EDT | 300.00 | 17.32 | 17.10 | 17.50 | +1.61 | +10.25% | 11 | 127 | 57.49% |
| PANW240531C00305000 | 2024-05-02 2:49PM EDT | 305.00 | 15.45 | 14.50 | 17.25 | +2.90 | +23.11% | 5 | 281 | 59.35% |
| PANW240531C00310000 | 2024-05-02 2:53PM EDT | 310.00 | 12.80 | 12.70 | 13.40 | +1.00 | +8.47% | 5 | 54 | 56.45% |
| PANW240531C00315000 | 2024-05-02 11:33AM EDT | 315.00 | 10.25 | 10.95 | 11.65 | -0.50 | -4.65% | 18 | 66 | 56.20% |
| PANW240531C00320000 | 2024-05-02 3:40PM EDT | 320.00 | 9.82 | 9.60 | 10.05 | +2.07 | +26.71% | 5 | 99 | 56.25% |
| PANW240531C00325000 | 2024-05-02 2:07PM EDT | 325.00 | 8.50 | 8.20 | 8.65 | +1.60 | +23.19% | 4 | 58 | 56.01% |
| PANW240531C00330000 | 2024-05-02 12:58PM EDT | 330.00 | 6.92 | 7.05 | 7.50 | +1.78 | +34.63% | 4 | 69 | 56.09% |
| PANW240531C00335000 | 2024-05-02 9:33AM EDT | 335.00 | 5.15 | 4.40 | 6.45 | +0.90 | +21.18% | 1 | 85 | 52.94% |
| PANW240531C00340000 | 2024-05-01 2:55PM EDT | 340.00 | 4.60 | 5.05 | 5.65 | 0.00 | - | 3 | 216 | 56.15% |
| PANW240531C00345000 | 2024-05-02 2:31PM EDT | 345.00 | 4.35 | 4.40 | 4.75 | +0.18 | +4.32% | 3 | 54 | 56.23% |
| PANW240531C00350000 | 2024-05-02 3:37PM EDT | 350.00 | 3.70 | 3.80 | 4.10 | +0.10 | +2.78% | 271 | 86 | 56.53% |
| PANW240531C00355000 | 2024-05-02 12:10PM EDT | 355.00 | 3.12 | 3.25 | 5.05 | -0.09 | -2.80% | 1 | 19 | 60.50% |
| PANW240531C00360000 | 2024-05-01 2:50PM EDT | 360.00 | 2.61 | 2.78 | 3.20 | +0.11 | +4.40% | 2 | 11 | 57.45% |
| PANW240531C00365000 | 2024-05-02 1:54PM EDT | 365.00 | 2.55 | 2.43 | 2.73 | +1.30 | +104.00% | 3 | 6 | 57.75% |
| PANW240531C00370000 | 2024-05-02 2:28PM EDT | 370.00 | 2.35 | 2.12 | 4.70 | +0.25 | +11.90% | 6 | 5 | 65.18% |
| PANW240531C00375000 | 2024-05-01 12:04PM EDT | 375.00 | 1.72 | 1.85 | 2.66 | 0.00 | - | 1 | 8 | 60.74% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.50 | 1.63 | 1.87 | 0.00 | - | 5 | 21 | 59.45% |
| PANW240531C00385000 | 2024-04-30 9:43AM EDT | 385.00 | 1.50 | 1.43 | 1.93 | 0.00 | - | 1 | 33 | 61.16% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 390.00 | 1.47 | 1.26 | 1.86 | 0.00 | - | 2 | 6 | 62.35% |
| PANW240531C00395000 | 2024-04-29 9:31AM EDT | 395.00 | 0.90 | 1.13 | 1.36 | 0.00 | - | 1 | 2 | 61.55% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 400.00 | 1.03 | 0.96 | 1.28 | 0.00 | - | 2 | 9 | 62.27% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.70 | 1.70 | 0.00 | - | 1 | 1 | 67.07% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.16 | 1.48 | 0.00 | - | - | 123 | 73.00% |
| PANW240531C00470000 | 2024-05-02 1:52PM EDT | 470.00 | 0.30 | 0.11 | 0.40 | +0.01 | +3.45% | 11 | 101 | 69.82% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.06 | 0.30 | 0.00 | - | - | 55 | 69.43% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 490.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 61 | 71.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00200000 | 2024-05-02 9:44AM EDT | 200.00 | 0.48 | 0.10 | 0.77 | -0.56 | -53.85% | 1 | 1 | 68.85% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.57 | 0.21 | 1.60 | 0.00 | - | 1 | 8 | 69.87% |
| PANW240531P00215000 | 2024-05-01 11:23AM EDT | 215.00 | 1.01 | 0.31 | 1.36 | 0.00 | - | 1 | 7 | 64.80% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 220.00 | 0.79 | 0.40 | 1.26 | 0.00 | - | 3 | 11 | 60.77% |
| PANW240531P00225000 | 2024-05-01 2:59PM EDT | 225.00 | 1.12 | 0.70 | 1.34 | 0.00 | - | 1 | 9 | 59.35% |
| PANW240531P00230000 | 2024-05-02 3:26PM EDT | 230.00 | 1.50 | 0.85 | 1.54 | -0.05 | -3.23% | 4 | 38 | 57.35% |
| PANW240531P00235000 | 2024-05-01 2:27PM EDT | 235.00 | 2.03 | 1.70 | 1.94 | 0.00 | - | 10 | 24 | 59.05% |
| PANW240531P00240000 | 2024-05-02 3:19PM EDT | 240.00 | 2.45 | 2.10 | 2.38 | -0.59 | -19.41% | 264 | 26 | 57.96% |
| PANW240531P00245000 | 2024-05-02 2:57PM EDT | 245.00 | 2.93 | 2.10 | 2.95 | -0.84 | -22.28% | 4 | 64 | 55.49% |
| PANW240531P00250000 | 2024-05-02 1:46PM EDT | 250.00 | 3.67 | 2.87 | 3.65 | -0.93 | -20.22% | 7 | 162 | 55.37% |
| PANW240531P00255000 | 2024-05-02 2:31PM EDT | 255.00 | 4.57 | 3.45 | 4.50 | -0.92 | -16.76% | 7 | 54 | 54.39% |
| PANW240531P00260000 | 2024-05-02 3:58PM EDT | 260.00 | 5.10 | 5.10 | 8.00 | -0.60 | -10.53% | 60 | 84 | 60.86% |
| PANW240531P00265000 | 2024-05-02 3:59PM EDT | 265.00 | 5.60 | 5.75 | 9.95 | -2.96 | -34.58% | 7 | 42 | 60.52% |
| PANW240531P00270000 | 2024-05-02 2:30PM EDT | 270.00 | 8.25 | 7.20 | 8.45 | -1.15 | -12.23% | 2 | 85 | 54.77% |
| PANW240531P00275000 | 2024-05-02 3:10PM EDT | 275.00 | 9.64 | 9.25 | 10.20 | -0.48 | -4.74% | 8 | 66 | 55.58% |
| PANW240531P00280000 | 2024-05-02 3:43PM EDT | 280.00 | 11.59 | 7.35 | 11.75 | -3.86 | -24.98% | 135 | 98 | 56.02% |
| PANW240531P00285000 | 2024-05-01 9:46AM EDT | 285.00 | 16.42 | 12.65 | 13.55 | 0.00 | - | 2 | 52 | 53.66% |
| PANW240531P00290000 | 2024-05-02 3:49PM EDT | 290.00 | 14.77 | 15.15 | 15.90 | -4.68 | -24.06% | 295 | 44 | 54.02% |
| PANW240531P00295000 | 2024-05-01 3:04PM EDT | 295.00 | 18.00 | 17.55 | 18.60 | -1.40 | -7.22% | 3 | 37 | 54.07% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 300.00 | 23.05 | 19.75 | 21.50 | 0.00 | - | 1 | 3 | 53.49% |
| PANW240531P00305000 | 2024-04-29 9:54AM EDT | 305.00 | 22.15 | 20.10 | 24.30 | 0.00 | - | 25 | 37 | 55.62% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.05 | 22.80 | 27.25 | 0.00 | - | 2 | 2 | 55.01% |
| PANW240531P00315000 | 2024-04-29 9:56AM EDT | 315.00 | 28.35 | 28.55 | 30.25 | 0.00 | - | 25 | 1 | 51.25% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 30.75 | 34.75 | 0.00 | - | 2 | 11 | 50.51% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 45.95 | 49.60 | 0.00 | - | - | 1 | 54.39% |
© 2024 Yahoo. All rights reserved.