Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00095000 | 2024-02-23 10:46AM EDT | 95.00 | 182.98 | 190.75 | 195.90 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240621C00100000 | 2024-04-10 9:40AM EDT | 100.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PANW240621C00105000 | 2023-06-12 11:15AM EDT | 105.00 | 124.90 | 137.15 | 146.05 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240621C00110000 | 2023-07-31 10:44AM EDT | 110.00 | 144.74 | 129.00 | 135.15 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240621C00115000 | 2023-10-23 10:13AM EDT | 115.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240621C00120000 | 2023-10-05 9:53AM EDT | 120.00 | 121.73 | 124.80 | 132.70 | 0.00 | - | 3 | 2 | 0.00% |
| PANW240621C00125000 | 2023-11-14 3:31PM EDT | 125.00 | 139.95 | 175.30 | 182.55 | 0.00 | - | 6 | 2 | 208.97% |
| PANW240621C00130000 | 2024-03-22 9:45AM EDT | 130.00 | 160.89 | 144.00 | 153.25 | 0.00 | - | 10 | 79 | 0.00% |
| PANW240621C00135000 | 2024-03-13 1:36PM EDT | 135.00 | 158.23 | 142.35 | 147.75 | 0.00 | - | 3 | 42 | 0.00% |
| PANW240621C00140000 | 2023-12-11 10:49AM EDT | 140.00 | 162.20 | 184.30 | 193.00 | 0.00 | - | 1 | 27 | 310.17% |
| PANW240621C00145000 | 2024-02-27 11:23AM EDT | 145.00 | 174.69 | 136.00 | 145.00 | 0.00 | - | 3 | 4 | 0.00% |
| PANW240621C00150000 | 2024-04-22 2:18PM EDT | 150.00 | 132.55 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| PANW240621C00155000 | 2023-08-21 11:14AM EDT | 155.00 | 100.75 | 90.75 | 91.40 | 0.00 | - | 2 | 29 | 0.00% |
| PANW240621C00160000 | 2024-04-03 11:52AM EDT | 160.00 | 114.64 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| PANW240621C00165000 | 2023-12-18 1:55PM EDT | 165.00 | 148.78 | 171.20 | 178.90 | 0.00 | - | 5 | 67 | 304.32% |
| PANW240621C00170000 | 2024-04-22 2:18PM EDT | 170.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| PANW240621C00175000 | 2024-03-01 11:45AM EDT | 175.00 | 126.55 | 107.35 | 114.35 | 0.00 | - | 1 | 801 | 0.00% |
| PANW240621C00180000 | 2024-04-17 11:00AM EDT | 180.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 185.00 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 230.88% |
| PANW240621C00190000 | 2024-04-19 12:32PM EDT | 190.00 | 89.59 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| PANW240621C00195000 | 2024-04-25 9:55AM EDT | 195.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 0.00% |
| PANW240621C00200000 | 2024-04-29 9:32AM EDT | 200.00 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| PANW240621C00210000 | 2024-04-29 1:00PM EDT | 210.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 3 | 467 | 0.00% |
| PANW240621C00220000 | 2024-04-29 2:48PM EDT | 220.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| PANW240621C00230000 | 2024-04-29 9:30AM EDT | 230.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| PANW240621C00240000 | 2024-04-29 10:23AM EDT | 240.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,224 | 0.00% |
| PANW240621C00250000 | 2024-04-29 2:55PM EDT | 250.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 20 | 523 | 0.00% |
| PANW240621C00260000 | 2024-04-29 2:48PM EDT | 260.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 0.00% |
| PANW240621C00270000 | 2024-04-29 11:46AM EDT | 270.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 12 | 1,790 | 0.00% |
| PANW240621C00280000 | 2024-04-29 2:55PM EDT | 280.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 57 | 4,805 | 0.00% |
| PANW240621C00290000 | 2024-04-29 3:45PM EDT | 290.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 130 | 1,992 | 0.00% |
| PANW240621C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 471 | 3,476 | 1.56% |
| PANW240621C00310000 | 2024-04-29 3:57PM EDT | 310.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 173 | 4,633 | 3.13% |
| PANW240621C00320000 | 2024-04-29 3:54PM EDT | 320.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 342 | 2,685 | 6.25% |
| PANW240621C00330000 | 2024-04-29 3:59PM EDT | 330.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 126 | 1,886 | 6.25% |
| PANW240621C00340000 | 2024-04-29 3:26PM EDT | 340.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 2,236 | 6.25% |
| PANW240621C00350000 | 2024-04-29 3:57PM EDT | 350.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 129 | 3,858 | 12.50% |
| PANW240621C00360000 | 2024-04-29 3:39PM EDT | 360.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 165 | 2,099 | 12.50% |
| PANW240621C00370000 | 2024-04-29 2:58PM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,097 | 12.50% |
| PANW240621C00380000 | 2024-04-29 3:45PM EDT | 380.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,278 | 12.50% |
| PANW240621C00390000 | 2024-04-29 1:38PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 12.50% |
| PANW240621C00400000 | 2024-04-29 12:10PM EDT | 400.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 33 | 2,029 | 12.50% |
| PANW240621C00410000 | 2024-04-29 3:02PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 798 | 12.50% |
| PANW240621C00420000 | 2024-04-29 12:48PM EDT | 420.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 25.00% |
| PANW240621C00430000 | 2024-04-25 10:18AM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| PANW240621C00440000 | 2024-04-10 2:15PM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 25.00% |
| PANW240621C00450000 | 2024-04-29 9:36AM EDT | 450.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 25.00% |
| PANW240621C00460000 | 2024-04-29 12:44PM EDT | 460.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| PANW240621C00470000 | 2024-04-18 2:54PM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| PANW240621C00480000 | 2024-04-24 1:32PM EDT | 480.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 25.00% |
| PANW240621C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| PANW240621C00500000 | 2024-04-26 12:12PM EDT | 500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 41 | 1,917 | 25.00% |
| PANW240621C00510000 | 2024-04-26 9:54AM EDT | 510.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 920 | 25.00% |
| PANW240621C00520000 | 2024-04-26 12:37PM EDT | 520.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 25.00% |
| PANW240621C00530000 | 2024-03-25 10:29AM EDT | 530.00 | 0.39 | 0.04 | 0.60 | 0.00 | - | 221 | 227 | 66.26% |
| PANW240621C00540000 | 2024-04-29 2:20PM EDT | 540.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 262 | 1,274 | 25.00% |
| PANW240621C00550000 | 2024-04-29 2:29PM EDT | 550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| PANW240621C00560000 | 2024-04-23 9:30AM EDT | 560.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 125 | 25.00% |
| PANW240621C00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| PANW240621C00580000 | 2024-04-23 11:19AM EDT | 580.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 188 | 25.00% |
| PANW240621C00590000 | 2024-04-23 9:44AM EDT | 590.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 158 | 179 | 25.00% |
| PANW240621C00600000 | 2024-04-29 10:45AM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 857 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00050000 | 2024-02-28 11:52AM EDT | 50.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | - | 1 | 207.23% |
| PANW240621P00085000 | 2024-04-23 1:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 50.00% |
| PANW240621P00090000 | 2024-03-21 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 46 | 135.84% |
| PANW240621P00095000 | 2024-02-09 3:48PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 105.47% |
| PANW240621P00100000 | 2024-03-04 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 83 | 128.22% |
| PANW240621P00105000 | 2024-02-26 1:43PM EDT | 105.00 | 0.06 | 0.01 | 0.79 | 0.00 | - | 1 | 328 | 122.95% |
| PANW240621P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.94 | 0.00 | - | 1 | 132 | 120.41% |
| PANW240621P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,189 | 50.00% |
| PANW240621P00120000 | 2024-03-25 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 507 | 89.45% |
| PANW240621P00125000 | 2024-04-04 2:52PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 949 | 50.00% |
| PANW240621P00130000 | 2024-04-04 3:58PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 50.00% |
| PANW240621P00135000 | 2024-04-04 2:48PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 347 | 50.00% |
| PANW240621P00140000 | 2024-04-04 2:47PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 133 | 50.00% |
| PANW240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 759 | 1,141 | 25.00% |
| PANW240621P00150000 | 2024-04-29 12:42PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 25.00% |
| PANW240621P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 514 | 25.00% |
| PANW240621P00160000 | 2024-04-29 10:32AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| PANW240621P00165000 | 2024-03-25 10:45AM EDT | 165.00 | 0.31 | 0.01 | 0.47 | 0.00 | - | 152 | 801 | 67.29% |
| PANW240621P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 938 | 25.00% |
| PANW240621P00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 25.00% |
| PANW240621P00180000 | 2024-04-29 9:32AM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 25.00% |
| PANW240621P00185000 | 2024-04-25 9:56AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 600 | 25.00% |
| PANW240621P00190000 | 2024-04-29 12:10PM EDT | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 878 | 25.00% |
| PANW240621P00195000 | 2024-04-29 9:33AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 25.00% |
| PANW240621P00200000 | 2024-04-29 2:19PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 3,483 | 25.00% |
| PANW240621P00210000 | 2024-04-29 10:04AM EDT | 210.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 825 | 12.50% |
| PANW240621P00220000 | 2024-04-29 2:03PM EDT | 220.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 90 | 1,645 | 12.50% |
| PANW240621P00230000 | 2024-04-29 3:45PM EDT | 230.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 1,534 | 12.50% |
| PANW240621P00240000 | 2024-04-29 3:51PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 56 | 2,947 | 12.50% |
| PANW240621P00250000 | 2024-04-29 3:52PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 125 | 2,185 | 6.25% |
| PANW240621P00260000 | 2024-04-29 3:51PM EDT | 260.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 68 | 5,255 | 6.25% |
| PANW240621P00270000 | 2024-04-29 3:13PM EDT | 270.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 101 | 2,274 | 6.25% |
| PANW240621P00280000 | 2024-04-29 2:39PM EDT | 280.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 385 | 3,385 | 3.13% |
| PANW240621P00290000 | 2024-04-29 3:36PM EDT | 290.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 155 | 1,351 | 0.78% |
| PANW240621P00300000 | 2024-04-29 2:57PM EDT | 300.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 76 | 1,033 | 0.00% |
| PANW240621P00310000 | 2024-04-29 10:41AM EDT | 310.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
| PANW240621P00320000 | 2024-04-29 11:24AM EDT | 320.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 940 | 0.00% |
| PANW240621P00330000 | 2024-04-29 10:07AM EDT | 330.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 0.00% |
| PANW240621P00340000 | 2024-04-26 2:08PM EDT | 340.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| PANW240621P00350000 | 2024-04-26 9:37AM EDT | 350.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 360.00 | 72.23 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 370.00 | 81.44 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PANW240621P00380000 | 2024-04-26 10:35AM EDT | 380.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 390.00 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 96.94% |
| PANW240621P00400000 | 2024-04-18 12:30PM EDT | 400.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621P00410000 | 2024-03-08 12:18PM EDT | 410.00 | 127.00 | 138.70 | 144.65 | 0.00 | - | 1 | 0 | 129.85% |
| PANW240621P00420000 | 2024-02-13 11:44AM EDT | 420.00 | 63.00 | 130.05 | 136.90 | 0.00 | - | 1 | 0 | 82.39% |
| PANW240621P00430000 | 2024-03-06 3:37PM EDT | 430.00 | 148.30 | 159.05 | 164.70 | 0.00 | - | 12 | 0 | 138.73% |
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 440.00 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 142.62% |
| PANW240621P00450000 | 2024-02-09 4:50PM EDT | 450.00 | 82.10 | 167.40 | 170.90 | 0.00 | - | - | 0 | 111.63% |
| PANW240621P00460000 | 2024-02-09 11:26AM EDT | 460.00 | 89.55 | 177.35 | 182.25 | 0.00 | - | - | 0 | 117.00% |
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 470.00 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 98.60% |
| PANW240621P00480000 | 2024-02-21 3:45PM EDT | 480.00 | 213.60 | 189.65 | 196.30 | 0.00 | - | 29 | 0 | 99.37% |
| PANW240621P00490000 | 2024-02-21 3:56PM EDT | 490.00 | 233.00 | 199.50 | 205.60 | 0.00 | - | 58 | 0 | 100.34% |
| PANW240621P00500000 | 2024-02-21 3:45PM EDT | 500.00 | 242.40 | 209.50 | 217.40 | 0.00 | - | 29 | 0 | 106.86% |
© 2024 Yahoo. All rights reserved.