Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00160000 | 2024-05-28 11:20AM EDT | 160.00 | 150.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628C00200000 | 2024-05-31 11:19AM EDT | 200.00 | 88.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PANW240628C00230000 | 2024-06-04 10:25AM EDT | 230.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 78.85 | 86.75 | 0.00 | - | 2 | 2 | 125.98% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 73.85 | 81.35 | 0.00 | - | 3 | 6 | 113.33% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240628C00250000 | 2024-06-14 12:41PM EDT | 250.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| PANW240628C00255000 | 2024-06-06 3:58PM EDT | 255.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00260000 | 2024-06-07 1:41PM EDT | 260.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628C00270000 | 2024-05-30 12:33PM EDT | 270.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240628C00275000 | 2024-06-11 3:26PM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PANW240628C00280000 | 2024-06-12 11:23AM EDT | 280.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00285000 | 2024-06-13 2:19PM EDT | 285.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| PANW240628C00290000 | 2024-06-17 11:06AM EDT | 290.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| PANW240628C00292500 | 2024-06-14 3:11PM EDT | 292.50 | 25.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628C00295000 | 2024-06-14 12:18PM EDT | 295.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00300000 | 2024-06-17 3:09PM EDT | 300.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| PANW240628C00302500 | 2024-06-17 1:36PM EDT | 302.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00305000 | 2024-06-17 3:33PM EDT | 305.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 37 | 139 | 0.00% |
| PANW240628C00307500 | 2024-06-17 3:31PM EDT | 307.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PANW240628C00310000 | 2024-06-17 3:06PM EDT | 310.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 24 | 302 | 0.00% |
| PANW240628C00312500 | 2024-06-17 2:53PM EDT | 312.50 | 11.52 | 0.00 | 0.00 | 0.00 | - | 52 | 130 | 0.00% |
| PANW240628C00315000 | 2024-06-17 3:33PM EDT | 315.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 153 | 308 | 0.00% |
| PANW240628C00317500 | 2024-06-17 3:59PM EDT | 317.50 | 7.86 | 0.00 | 0.00 | 0.00 | - | 83 | 278 | 0.00% |
| PANW240628C00320000 | 2024-06-17 3:48PM EDT | 320.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 130 | 328 | 0.20% |
| PANW240628C00322500 | 2024-06-17 3:54PM EDT | 322.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 72 | 172 | 1.56% |
| PANW240628C00325000 | 2024-06-17 3:58PM EDT | 325.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 190 | 618 | 3.13% |
| PANW240628C00330000 | 2024-06-17 3:59PM EDT | 330.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 314 | 481 | 3.13% |
| PANW240628C00335000 | 2024-06-17 3:58PM EDT | 335.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| PANW240628C00340000 | 2024-06-17 3:52PM EDT | 340.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 132 | 354 | 6.25% |
| PANW240628C00345000 | 2024-06-17 3:45PM EDT | 345.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 12.50% |
| PANW240628C00350000 | 2024-06-17 3:46PM EDT | 350.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 83 | 204 | 12.50% |
| PANW240628C00355000 | 2024-06-17 3:15PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 160 | 193 | 12.50% |
| PANW240628C00360000 | 2024-06-17 3:48PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| PANW240628C00365000 | 2024-06-14 9:40AM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PANW240628C00370000 | 2024-06-17 1:22PM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| PANW240628C00375000 | 2024-06-17 3:32PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PANW240628C00380000 | 2024-06-17 11:30AM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| PANW240628C00385000 | 2024-06-17 10:07AM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 2.75 | 0.00 | 0.56 | 0.00 | - | 1 | 11 | 56.79% |
| PANW240628C00395000 | 2024-05-30 3:28PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PANW240628C00400000 | 2024-06-17 2:06PM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 68 | 80 | 25.00% |
| PANW240628C00410000 | 2024-06-17 2:58PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| PANW240628C00415000 | 2024-06-17 2:14PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240628C00430000 | 2024-05-31 12:59PM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240628P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240628P00225000 | 2024-05-31 3:43PM EDT | 225.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240628P00230000 | 2024-06-10 9:31AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
| PANW240628P00235000 | 2024-05-10 12:25PM EDT | 235.00 | 2.02 | 0.01 | 0.27 | 0.00 | - | - | 4 | 77.44% |
| PANW240628P00240000 | 2024-06-06 12:05PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| PANW240628P00245000 | 2024-06-17 9:47AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PANW240628P00250000 | 2024-06-13 3:24PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| PANW240628P00255000 | 2024-06-11 11:17AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240628P00260000 | 2024-06-17 10:08AM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240628P00265000 | 2024-06-17 9:44AM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| PANW240628P00270000 | 2024-06-17 1:04PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 25.00% |
| PANW240628P00275000 | 2024-06-17 12:26PM EDT | 275.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| PANW240628P00277500 | 2024-06-17 9:41AM EDT | 277.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PANW240628P00280000 | 2024-06-17 3:51PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 1,292 | 12.50% |
| PANW240628P00282500 | 2024-06-17 12:33PM EDT | 282.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PANW240628P00285000 | 2024-06-17 3:36PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 325 | 12.50% |
| PANW240628P00287500 | 2024-06-17 12:33PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 12.50% |
| PANW240628P00290000 | 2024-06-17 3:36PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 56 | 172 | 12.50% |
| PANW240628P00292500 | 2024-06-17 11:36AM EDT | 292.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 12.50% |
| PANW240628P00295000 | 2024-06-17 3:24PM EDT | 295.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 113 | 162 | 12.50% |
| PANW240628P00297500 | 2024-06-17 3:24PM EDT | 297.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 12.50% |
| PANW240628P00300000 | 2024-06-17 3:24PM EDT | 300.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| PANW240628P00302500 | 2024-06-17 3:46PM EDT | 302.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PANW240628P00305000 | 2024-06-17 3:52PM EDT | 305.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 6.25% |
| PANW240628P00307500 | 2024-06-17 3:59PM EDT | 307.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 6.25% |
| PANW240628P00310000 | 2024-06-17 3:59PM EDT | 310.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 61 | 126 | 3.13% |
| PANW240628P00312500 | 2024-06-17 3:16PM EDT | 312.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 70 | 39 | 3.13% |
| PANW240628P00315000 | 2024-06-17 3:21PM EDT | 315.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 98 | 101 | 1.56% |
| PANW240628P00317500 | 2024-06-17 2:04PM EDT | 317.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| PANW240628P00320000 | 2024-06-17 3:46PM EDT | 320.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| PANW240628P00322500 | 2024-06-17 2:07PM EDT | 322.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PANW240628P00325000 | 2024-06-17 10:33AM EDT | 325.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| PANW240628P00330000 | 2024-06-13 10:32AM EDT | 330.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| PANW240628P00335000 | 2024-05-21 2:01PM EDT | 335.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628P00340000 | 2024-06-13 11:45AM EDT | 340.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| PANW240628P00345000 | 2024-06-17 3:35PM EDT | 345.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628P00350000 | 2024-06-13 11:25AM EDT | 350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 39.10 | 46.75 | 0.00 | - | 1 | 0 | 62.34% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 43.85 | 51.95 | 0.00 | - | 1 | 0 | 66.89% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628P00375000 | 2024-05-31 3:43PM EDT | 375.00 | 85.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 58.90 | 66.85 | 0.00 | - | 1 | 0 | 80.04% |
© 2024 Yahoo. All rights reserved.