Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00170000 | 2024-05-07 1:49PM EDT | 170.00 | 136.80 | 130.65 | 137.60 | 0.00 | - | - | 1 | 0.00% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 230.00 | 75.80 | 69.10 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240607C00240000 | 2024-05-15 10:54AM EDT | 240.00 | 68.80 | 61.20 | 67.85 | 0.00 | - | 1 | 102 | 0.00% |
| PANW240607C00245000 | 2024-05-16 3:41PM EDT | 245.00 | 72.55 | 55.00 | 60.75 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 250.00 | 50.56 | 49.00 | 56.95 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240607C00255000 | 2024-05-20 11:42AM EDT | 255.00 | 65.07 | 45.10 | 50.75 | 0.00 | - | 2 | 1 | 0.00% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 260.00 | 43.85 | 41.30 | 46.95 | 0.00 | - | 4 | 3 | 0.00% |
| PANW240607C00270000 | 2024-05-17 2:52PM EDT | 270.00 | 52.20 | 31.40 | 37.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240607C00275000 | 2024-05-17 3:10PM EDT | 275.00 | 45.48 | 28.05 | 33.10 | 0.00 | - | 4 | 15 | 0.00% |
| PANW240607C00280000 | 2024-05-21 9:30AM EDT | 280.00 | 23.50 | 24.65 | 27.60 | -24.50 | -51.04% | 1 | 13 | 0.00% |
| PANW240607C00285000 | 2024-05-20 10:04AM EDT | 285.00 | 36.54 | 19.60 | 24.65 | 0.00 | - | 3 | 15 | 30.41% |
| PANW240607C00290000 | 2024-05-20 3:51PM EDT | 290.00 | 38.37 | 16.80 | 19.60 | 0.00 | - | 3 | 34 | 25.18% |
| PANW240607C00295000 | 2024-05-20 3:57PM EDT | 295.00 | 35.00 | 13.15 | 15.50 | 0.00 | - | 4 | 97 | 25.21% |
| PANW240607C00300000 | 2024-05-21 9:35AM EDT | 300.00 | 11.92 | 10.80 | 12.15 | -19.79 | -62.41% | 6 | 202 | 26.48% |
| PANW240607C00305000 | 2024-05-21 9:37AM EDT | 305.00 | 10.05 | 8.25 | 10.30 | -18.32 | -67.06% | 65 | 74 | 31.13% |
| PANW240607C00310000 | 2024-05-21 9:35AM EDT | 310.00 | 7.00 | 5.95 | 7.60 | -18.00 | -72.00% | 23 | 80 | 30.48% |
| PANW240607C00315000 | 2024-05-21 9:34AM EDT | 315.00 | 5.35 | 4.85 | 5.55 | -17.35 | -76.43% | 18 | 216 | 30.49% |
| PANW240607C00320000 | 2024-05-21 9:36AM EDT | 320.00 | 3.80 | 3.50 | 4.55 | -17.35 | -81.65% | 32 | 275 | 33.02% |
| PANW240607C00325000 | 2024-05-21 9:37AM EDT | 325.00 | 2.82 | 2.46 | 3.05 | -14.69 | -83.89% | 23 | 151 | 32.11% |
| PANW240607C00330000 | 2024-05-21 9:34AM EDT | 330.00 | 1.99 | 1.70 | 2.22 | -13.41 | -87.08% | 16 | 61 | 32.79% |
| PANW240607C00335000 | 2024-05-20 3:59PM EDT | 335.00 | 13.57 | 0.94 | 1.76 | 0.00 | - | 35 | 133 | 34.46% |
| PANW240607C00340000 | 2024-05-20 3:59PM EDT | 340.00 | 11.76 | 0.82 | 1.16 | 0.00 | - | 53 | 67 | 34.18% |
| PANW240607C00345000 | 2024-05-20 3:59PM EDT | 345.00 | 10.00 | 0.41 | 1.69 | 0.00 | - | 27 | 32 | 41.90% |
| PANW240607C00350000 | 2024-05-21 9:30AM EDT | 350.00 | 0.97 | 0.10 | 0.72 | -7.88 | -89.04% | 1 | 107 | 36.94% |
| PANW240607C00355000 | 2024-05-21 9:30AM EDT | 355.00 | 0.53 | 0.05 | 1.43 | -7.15 | -93.10% | 1 | 38 | 47.07% |
| PANW240607C00360000 | 2024-05-21 9:37AM EDT | 360.00 | 0.28 | 0.21 | 0.40 | -6.22 | -93.67% | 7 | 55 | 38.53% |
| PANW240607C00365000 | 2024-05-20 3:49PM EDT | 365.00 | 5.00 | 0.01 | 1.96 | 0.00 | - | 42 | 38 | 58.18% |
| PANW240607C00370000 | 2024-05-21 9:34AM EDT | 370.00 | 0.06 | 0.01 | 0.35 | -4.53 | -98.69% | 3 | 24 | 42.97% |
| PANW240607C00375000 | 2024-05-21 9:31AM EDT | 375.00 | 0.23 | 0.01 | 1.03 | -3.70 | -94.15% | 1 | 18 | 55.76% |
| PANW240607C00380000 | 2024-05-21 9:31AM EDT | 380.00 | 4.30 | 0.01 | 0.98 | +0.86 | +25.00% | 2 | 45 | 50.95% |
| PANW240607C00385000 | 2024-05-20 3:57PM EDT | 385.00 | 2.78 | 0.01 | 0.50 | 0.00 | - | 22 | 21 | 53.61% |
| PANW240607C00390000 | 2024-05-20 3:44PM EDT | 390.00 | 1.88 | 0.00 | 1.54 | 0.00 | - | 35 | 29 | 60.64% |
| PANW240607C00395000 | 2024-05-20 3:32PM EDT | 395.00 | 2.28 | 0.01 | 1.59 | 0.00 | - | 11 | 11 | 63.70% |
| PANW240607C00400000 | 2024-05-20 3:59PM EDT | 400.00 | 1.63 | 0.01 | 0.70 | 0.00 | - | 119 | 99 | 57.72% |
| PANW240607C00405000 | 2024-05-20 3:55PM EDT | 405.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 46 | 42 | 71.68% |
| PANW240607C00410000 | 2024-05-20 3:59PM EDT | 410.00 | 1.03 | 0.00 | 2.59 | 0.00 | - | 13 | 15 | 78.08% |
| PANW240607C00415000 | 2024-05-20 3:58PM EDT | 415.00 | 1.29 | 0.00 | 2.59 | 0.00 | - | 3 | 5 | 80.62% |
| PANW240607C00470000 | 2024-05-07 12:51PM EDT | 470.00 | 0.50 | 0.00 | 2.58 | 0.00 | - | - | 15 | 105.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607P00150000 | 2024-05-21 9:33AM EDT | 150.00 | 0.20 | 0.02 | 0.40 | +0.16 | +177.78% | 379 | 10 | 138.48% |
| PANW240607P00200000 | 2024-05-20 3:48PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PANW240607P00210000 | 2024-05-08 10:22AM EDT | 210.00 | 1.46 | 0.00 | 2.60 | 0.00 | - | - | 2 | 106.35% |
| PANW240607P00220000 | 2024-05-20 3:59PM EDT | 220.00 | 0.16 | 0.01 | 0.51 | 0.00 | - | 72 | 72 | 72.07% |
| PANW240607P00225000 | 2024-05-20 9:53AM EDT | 225.00 | 0.54 | 0.01 | 2.65 | 0.00 | - | 8 | 10 | 90.70% |
| PANW240607P00230000 | 2024-05-20 10:06AM EDT | 230.00 | 0.58 | 0.05 | 1.65 | 0.00 | - | 9 | 37 | 77.95% |
| PANW240607P00235000 | 2024-05-14 12:52PM EDT | 235.00 | 0.99 | 0.01 | 1.03 | 0.00 | - | 2 | 6 | 66.75% |
| PANW240607P00240000 | 2024-05-20 3:43PM EDT | 240.00 | 0.30 | 0.02 | 0.24 | 0.00 | - | 11 | 52 | 50.29% |
| PANW240607P00245000 | 2024-05-20 3:52PM EDT | 245.00 | 0.30 | 0.20 | 0.41 | 0.00 | - | 1 | 63 | 52.93% |
| PANW240607P00250000 | 2024-05-20 2:15PM EDT | 250.00 | 0.30 | 0.04 | 0.50 | 0.00 | - | 213 | 249 | 53.32% |
| PANW240607P00255000 | 2024-05-20 3:56PM EDT | 255.00 | 0.47 | 0.12 | 0.50 | 0.00 | - | 76 | 262 | 49.12% |
| PANW240607P00260000 | 2024-05-21 9:37AM EDT | 260.00 | 0.34 | 0.18 | 0.34 | -0.40 | -54.05% | 5 | 137 | 41.85% |
| PANW240607P00265000 | 2024-05-20 3:37PM EDT | 265.00 | 1.13 | 0.23 | 0.59 | 0.00 | - | 117 | 98 | 42.16% |
| PANW240607P00270000 | 2024-05-21 9:35AM EDT | 270.00 | 0.52 | 0.37 | 0.87 | -1.00 | -65.79% | 10 | 226 | 41.36% |
| PANW240607P00275000 | 2024-05-21 9:35AM EDT | 275.00 | 0.82 | 0.71 | 0.99 | -1.08 | -56.84% | 17 | 75 | 38.09% |
| PANW240607P00280000 | 2024-05-21 9:34AM EDT | 280.00 | 1.30 | 1.08 | 1.42 | -1.25 | -49.02% | 464 | 61 | 37.04% |
| PANW240607P00285000 | 2024-05-21 9:36AM EDT | 285.00 | 1.92 | 1.61 | 2.15 | -1.44 | -42.86% | 60 | 77 | 36.84% |
| PANW240607P00290000 | 2024-05-21 9:37AM EDT | 290.00 | 3.15 | 2.58 | 3.55 | -1.35 | -29.54% | 26 | 121 | 38.65% |
| PANW240607P00295000 | 2024-05-21 9:37AM EDT | 295.00 | 4.67 | 3.20 | 4.85 | -0.99 | -18.75% | 5 | 90 | 38.17% |
| PANW240607P00300000 | 2024-05-21 9:36AM EDT | 300.00 | 6.60 | 6.05 | 7.20 | -0.46 | -6.56% | 68 | 232 | 40.50% |
| PANW240607P00305000 | 2024-05-21 9:32AM EDT | 305.00 | 10.32 | 7.40 | 9.70 | +0.67 | +6.94% | 1 | 89 | 41.77% |
| PANW240607P00310000 | 2024-05-20 3:59PM EDT | 310.00 | 10.81 | 10.65 | 13.00 | 0.00 | - | 22 | 43 | 44.61% |
| PANW240607P00315000 | 2024-05-20 3:59PM EDT | 315.00 | 12.25 | 14.35 | 17.35 | 0.00 | - | 13 | 26 | 50.12% |
| PANW240607P00320000 | 2024-05-20 3:59PM EDT | 320.00 | 15.40 | 18.10 | 19.90 | 0.00 | - | 116 | 140 | 47.96% |
| PANW240607P00330000 | 2024-05-20 2:08PM EDT | 330.00 | 22.37 | 24.05 | 30.95 | 0.00 | - | 1 | 2 | 50.28% |
| PANW240607P00340000 | 2024-05-20 3:05PM EDT | 340.00 | 29.38 | 34.20 | 39.70 | 0.00 | - | 1 | 2 | 58.00% |
| PANW240607P00345000 | 2024-05-20 12:43PM EDT | 345.00 | 32.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PANW240607P00350000 | 2024-05-20 3:54PM EDT | 350.00 | 34.21 | 42.85 | 48.70 | 0.00 | - | 15 | 13 | 61.17% |
© 2024 Yahoo. All rights reserved.