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 | 0 | 0.00% |
| PANW240628C00200000 | 2024-05-31 11:19AM EDT | 200.00 | 88.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240628C00230000 | 2024-06-04 10:25AM EDT | 230.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 78.85 | 86.75 | 0.00 | - | 2 | 2 | 87.60% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 73.85 | 81.35 | 0.00 | - | 3 | 6 | 75.59% |
| 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 | 0 | 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 | 0 | 0.00% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0 | 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 | 0 | 0.00% |
| PANW240628C00290000 | 2024-06-14 11:52AM EDT | 290.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00292500 | 2024-06-14 3:11PM EDT | 292.50 | 25.36 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PANW240628C00295000 | 2024-06-14 12:18PM EDT | 295.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00300000 | 2024-06-14 1:25PM EDT | 300.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240628C00302500 | 2024-06-14 11:02AM EDT | 302.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00305000 | 2024-06-14 1:30PM EDT | 305.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW240628C00307500 | 2024-06-14 3:47PM EDT | 307.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240628C00310000 | 2024-06-14 3:48PM EDT | 310.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PANW240628C00312500 | 2024-06-14 3:54PM EDT | 312.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240628C00315000 | 2024-06-14 3:59PM EDT | 315.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PANW240628C00317500 | 2024-06-14 3:24PM EDT | 317.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.10% |
| PANW240628C00320000 | 2024-06-14 3:39PM EDT | 320.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| PANW240628C00322500 | 2024-06-14 3:54PM EDT | 322.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| PANW240628C00325000 | 2024-06-14 3:37PM EDT | 325.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 3.13% |
| PANW240628C00330000 | 2024-06-14 3:53PM EDT | 330.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| PANW240628C00335000 | 2024-06-14 3:19PM EDT | 335.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| PANW240628C00340000 | 2024-06-14 3:57PM EDT | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PANW240628C00345000 | 2024-06-14 1:02PM EDT | 345.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW240628C00350000 | 2024-06-14 2:32PM EDT | 350.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PANW240628C00355000 | 2024-06-14 2:35PM EDT | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240628C00360000 | 2024-06-13 2:30PM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PANW240628C00365000 | 2024-06-14 9:40AM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240628C00370000 | 2024-06-14 12:43PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628C00375000 | 2024-06-13 9:38AM EDT | 375.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00380000 | 2024-06-07 3:26PM EDT | 380.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PANW240628C00385000 | 2024-06-06 10:16AM EDT | 385.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 390.00 | 2.75 | 0.00 | 0.56 | 0.00 | - | 1 | 11 | 56.06% |
| PANW240628C00395000 | 2024-05-30 3:28PM EDT | 395.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00400000 | 2024-06-14 3:53PM EDT | 400.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00410000 | 2024-05-17 10:32AM EDT | 410.00 | 1.94 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 98.44% |
| PANW240628C00415000 | 2024-05-22 3:25PM EDT | 415.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 25.00% |
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 | 0 | 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 | 0 | 25.00% |
| PANW240628P00235000 | 2024-05-10 12:25PM EDT | 235.00 | 2.02 | 0.01 | 0.27 | 0.00 | - | - | 4 | 72.66% |
| PANW240628P00240000 | 2024-06-06 12:05PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240628P00245000 | 2024-06-12 3:29PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240628P00250000 | 2024-06-13 3:24PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628P00255000 | 2024-06-11 11:17AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240628P00260000 | 2024-06-13 2:38PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| PANW240628P00265000 | 2024-06-14 1:23PM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240628P00270000 | 2024-06-14 10:04AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628P00275000 | 2024-06-14 3:54PM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240628P00277500 | 2024-06-10 1:55PM EDT | 277.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PANW240628P00280000 | 2024-06-14 1:21PM EDT | 280.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW240628P00282500 | 2024-06-14 1:04PM EDT | 282.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628P00285000 | 2024-06-14 3:56PM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PANW240628P00287500 | 2024-06-13 2:39PM EDT | 287.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240628P00290000 | 2024-06-14 2:02PM EDT | 290.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PANW240628P00292500 | 2024-06-14 3:14PM EDT | 292.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PANW240628P00295000 | 2024-06-14 3:54PM EDT | 295.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PANW240628P00297500 | 2024-06-14 10:18AM EDT | 297.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240628P00300000 | 2024-06-14 3:16PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PANW240628P00302500 | 2024-06-14 3:56PM EDT | 302.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PANW240628P00305000 | 2024-06-14 3:29PM EDT | 305.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PANW240628P00307500 | 2024-06-14 2:16PM EDT | 307.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW240628P00310000 | 2024-06-14 3:59PM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| PANW240628P00312500 | 2024-06-14 1:46PM EDT | 312.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PANW240628P00315000 | 2024-06-14 3:54PM EDT | 315.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PANW240628P00317500 | 2024-06-14 12:33PM EDT | 317.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240628P00320000 | 2024-06-14 10:17AM EDT | 320.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240628P00322500 | 2024-06-13 12:09PM EDT | 322.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00325000 | 2024-06-14 3:46PM EDT | 325.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW240628P00330000 | 2024-06-13 10:32AM EDT | 330.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 0 | 0.00% |
| PANW240628P00345000 | 2024-05-24 9:55AM EDT | 345.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00350000 | 2024-06-13 11:25AM EDT | 350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 39.10 | 46.75 | 0.00 | - | 1 | 0 | 72.99% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 43.85 | 51.95 | 0.00 | - | 1 | 0 | 79.19% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 92.31% |
© 2024 Yahoo. All rights reserved.