Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00250000 | 2024-06-26 9:54AM EDT | 250.00 | 71.62 | 84.90 | 94.00 | 0.00 | - | 5 | 3 | 112.79% |
| PANW240705C00260000 | 2024-06-28 11:57AM EDT | 260.00 | 81.68 | 75.30 | 84.00 | -0.10 | -0.12% | 1 | 2 | 106.93% |
| PANW240705C00275000 | 2024-06-28 3:32PM EDT | 275.00 | 64.10 | 60.25 | 69.00 | +33.52 | +109.61% | 1 | 1 | 87.01% |
| PANW240705C00280000 | 2024-06-28 9:43AM EDT | 280.00 | 63.16 | 54.90 | 64.00 | +17.89 | +39.52% | 1 | 21 | 75.88% |
| PANW240705C00285000 | 2024-06-25 12:24PM EDT | 285.00 | 40.33 | 50.35 | 59.00 | 0.00 | - | 14 | 26 | 75.73% |
| PANW240705C00290000 | 2024-06-27 10:52AM EDT | 290.00 | 52.69 | 45.05 | 54.00 | 0.00 | - | 12 | 49 | 66.02% |
| PANW240705C00295000 | 2024-06-28 2:21PM EDT | 295.00 | 45.88 | 40.95 | 49.00 | -0.14 | -0.30% | 1 | 57 | 68.75% |
| PANW240705C00300000 | 2024-06-27 12:09PM EDT | 300.00 | 41.06 | 35.20 | 44.00 | 0.00 | - | 20 | 159 | 55.66% |
| PANW240705C00302500 | 2024-06-27 12:45PM EDT | 302.50 | 42.53 | 32.70 | 41.70 | 0.00 | - | 2 | 4 | 54.44% |
| PANW240705C00305000 | 2024-06-28 3:11PM EDT | 305.00 | 34.65 | 30.60 | 39.00 | -1.35 | -3.75% | 1 | 97 | 52.98% |
| PANW240705C00307500 | 2024-06-28 2:39PM EDT | 307.50 | 34.08 | 28.25 | 36.75 | -2.33 | -6.40% | 6 | 10 | 52.69% |
| PANW240705C00310000 | 2024-06-28 3:41PM EDT | 310.00 | 29.46 | 25.65 | 31.00 | -4.20 | -12.48% | 23 | 178 | 60.55% |
| PANW240705C00312500 | 2024-06-28 11:24AM EDT | 312.50 | 28.06 | 23.30 | 31.75 | +5.96 | +26.97% | 10 | 24 | 82.81% |
| PANW240705C00315000 | 2024-06-28 2:43PM EDT | 315.00 | 25.08 | 22.65 | 25.80 | -3.79 | -13.13% | 37 | 181 | 51.10% |
| PANW240705C00317500 | 2024-06-28 1:26PM EDT | 317.50 | 23.59 | 18.45 | 26.85 | -2.50 | -9.58% | 12 | 135 | 74.19% |
| PANW240705C00320000 | 2024-06-28 3:35PM EDT | 320.00 | 18.50 | 16.25 | 20.85 | -5.68 | -23.49% | 74 | 418 | 43.93% |
| PANW240705C00322500 | 2024-06-28 3:32PM EDT | 322.50 | 16.50 | 16.40 | 18.35 | -5.45 | -24.83% | 43 | 141 | 40.04% |
| PANW240705C00325000 | 2024-06-28 3:58PM EDT | 325.00 | 15.31 | 13.30 | 15.60 | -1.74 | -10.21% | 49 | 365 | 34.08% |
| PANW240705C00327500 | 2024-06-28 3:46PM EDT | 327.50 | 12.75 | 12.15 | 14.45 | -3.55 | -21.78% | 31 | 196 | 39.64% |
| PANW240705C00330000 | 2024-06-28 3:34PM EDT | 330.00 | 9.81 | 10.40 | 11.05 | -3.14 | -24.25% | 244 | 532 | 29.16% |
| PANW240705C00332500 | 2024-06-28 3:05PM EDT | 332.50 | 8.67 | 8.55 | 9.20 | -2.63 | -23.27% | 28 | 146 | 28.70% |
| PANW240705C00335000 | 2024-06-28 3:37PM EDT | 335.00 | 7.29 | 7.00 | 7.30 | -2.06 | -22.03% | 98 | 372 | 27.09% |
| PANW240705C00337500 | 2024-06-28 3:53PM EDT | 337.50 | 6.20 | 5.55 | 5.75 | -1.48 | -19.27% | 115 | 214 | 26.53% |
| PANW240705C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 4.45 | 4.20 | 4.55 | -1.90 | -29.92% | 946 | 509 | 26.81% |
| PANW240705C00342500 | 2024-06-28 3:59PM EDT | 342.50 | 3.30 | 3.20 | 3.45 | -2.13 | -39.23% | 420 | 271 | 26.58% |
| PANW240705C00345000 | 2024-06-28 3:56PM EDT | 345.00 | 2.60 | 2.28 | 2.65 | -1.47 | -36.12% | 1,490 | 511 | 26.97% |
| PANW240705C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 1.39 | 1.30 | 1.45 | -1.19 | -46.12% | 3,999 | 2,293 | 27.32% |
| PANW240705C00355000 | 2024-06-28 3:56PM EDT | 355.00 | 0.84 | 0.71 | 0.86 | -0.81 | -49.09% | 597 | 544 | 28.91% |
| PANW240705C00360000 | 2024-06-28 3:59PM EDT | 360.00 | 0.40 | 0.40 | 0.53 | -0.57 | -58.76% | 640 | 519 | 30.71% |
| PANW240705C00365000 | 2024-06-28 3:23PM EDT | 365.00 | 0.25 | 0.06 | 0.41 | -0.55 | -68.75% | 137 | 256 | 33.94% |
| PANW240705C00370000 | 2024-06-28 3:55PM EDT | 370.00 | 0.19 | 0.15 | 0.24 | -0.38 | -66.67% | 156 | 187 | 34.96% |
| PANW240705C00375000 | 2024-06-28 3:08PM EDT | 375.00 | 0.13 | 0.10 | 0.23 | -0.19 | -59.38% | 76 | 146 | 38.97% |
| PANW240705C00380000 | 2024-06-28 2:12PM EDT | 380.00 | 0.13 | 0.05 | 0.14 | -0.10 | -43.48% | 66 | 327 | 39.84% |
| PANW240705C00385000 | 2024-06-28 3:42PM EDT | 385.00 | 0.08 | 0.04 | 0.13 | -0.19 | -70.37% | 6 | 2 | 43.16% |
| PANW240705C00395000 | 2024-06-28 10:43AM EDT | 395.00 | 0.07 | 0.02 | 0.10 | -0.08 | -53.33% | 10 | 33 | 48.73% |
| PANW240705C00400000 | 2024-06-28 2:55PM EDT | 400.00 | 0.12 | 0.02 | 0.06 | +0.01 | +9.09% | 4 | 46 | 49.02% |
| PANW240705C00410000 | 2024-06-27 1:01PM EDT | 410.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 53.52% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00200000 | 2024-06-25 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 140 | 142 | 131.25% |
| PANW240705P00225000 | 2024-06-28 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 29 | 135.25% |
| PANW240705P00230000 | 2024-06-28 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 54 | 98.44% |
| PANW240705P00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.57 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 109.96% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 240.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 7 | 127.10% |
| PANW240705P00245000 | 2024-06-06 2:09PM EDT | 245.00 | 0.38 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 98.63% |
| PANW240705P00250000 | 2024-06-28 12:00PM EDT | 250.00 | 0.03 | 0.00 | 0.23 | -0.03 | -50.00% | 1 | 10 | 93.16% |
| PANW240705P00255000 | 2024-06-28 3:33PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 3 | 20 | 74.22% |
| PANW240705P00260000 | 2024-06-26 10:03AM EDT | 260.00 | 0.16 | 0.00 | 0.94 | 0.00 | - | 4 | 34 | 101.32% |
| PANW240705P00265000 | 2024-06-27 1:04PM EDT | 265.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 57 | 95.07% |
| PANW240705P00270000 | 2024-06-28 10:21AM EDT | 270.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 1,500 | 58.98% |
| PANW240705P00275000 | 2024-06-27 11:31AM EDT | 275.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 4 | 63 | 82.23% |
| PANW240705P00280000 | 2024-06-28 1:16PM EDT | 280.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 5 | 178 | 54.30% |
| PANW240705P00285000 | 2024-06-28 2:44PM EDT | 285.00 | 0.03 | 0.00 | 0.24 | -0.03 | -50.00% | 10 | 72 | 57.03% |
| PANW240705P00290000 | 2024-06-28 11:35AM EDT | 290.00 | 0.01 | 0.01 | 0.08 | -0.34 | -97.14% | 9 | 120 | 49.22% |
| PANW240705P00295000 | 2024-06-28 11:10AM EDT | 295.00 | 0.03 | 0.02 | 0.37 | -0.05 | -62.50% | 2 | 261 | 50.59% |
| PANW240705P00297500 | 2024-06-27 3:47PM EDT | 297.50 | 0.07 | 0.02 | 0.13 | 0.00 | - | 3 | 26 | 45.02% |
| PANW240705P00300000 | 2024-06-28 3:42PM EDT | 300.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 285 | 669 | 39.65% |
| PANW240705P00302500 | 2024-06-28 3:37PM EDT | 302.50 | 0.08 | 0.02 | 0.10 | -0.07 | -46.67% | 1 | 174 | 38.48% |
| PANW240705P00305000 | 2024-06-28 3:56PM EDT | 305.00 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 34 | 295 | 37.60% |
| PANW240705P00307500 | 2024-06-28 10:16AM EDT | 307.50 | 0.07 | 0.02 | 0.10 | -0.02 | -22.22% | 2 | 75 | 33.69% |
| PANW240705P00310000 | 2024-06-28 3:54PM EDT | 310.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 247 | 242 | 31.25% |
| PANW240705P00312500 | 2024-06-28 3:57PM EDT | 312.50 | 0.13 | 0.10 | 0.48 | +0.01 | +8.33% | 78 | 80 | 38.53% |
| PANW240705P00315000 | 2024-06-28 2:47PM EDT | 315.00 | 0.14 | 0.07 | 0.24 | -0.06 | -30.00% | 70 | 174 | 30.76% |
| PANW240705P00317500 | 2024-06-28 3:46PM EDT | 317.50 | 0.23 | 0.13 | 0.30 | -0.05 | -17.86% | 132 | 423 | 29.35% |
| PANW240705P00320000 | 2024-06-28 3:36PM EDT | 320.00 | 0.34 | 0.26 | 0.33 | +0.09 | +36.00% | 210 | 332 | 27.05% |
| PANW240705P00322500 | 2024-06-28 3:46PM EDT | 322.50 | 0.40 | 0.37 | 0.60 | +0.05 | +14.29% | 152 | 161 | 28.00% |
| PANW240705P00325000 | 2024-06-28 3:35PM EDT | 325.00 | 0.72 | 0.54 | 0.70 | +0.17 | +30.91% | 319 | 619 | 25.90% |
| PANW240705P00327500 | 2024-06-28 3:52PM EDT | 327.50 | 0.82 | 0.82 | 0.99 | -0.22 | -21.15% | 180 | 216 | 25.22% |
| PANW240705P00335000 | 2024-06-28 3:59PM EDT | 335.00 | 2.69 | 2.62 | 2.81 | -0.21 | -7.24% | 276 | 462 | 24.37% |
| PANW240705P00337500 | 2024-06-28 3:55PM EDT | 337.50 | 3.65 | 3.60 | 3.85 | -0.10 | -2.67% | 217 | 102 | 24.43% |
| PANW240705P00340000 | 2024-06-28 3:58PM EDT | 340.00 | 4.90 | 4.80 | 5.20 | -0.15 | -2.97% | 2,021 | 370 | 25.00% |
| PANW240705P00355000 | 2024-06-28 9:54AM EDT | 355.00 | 12.75 | 15.85 | 17.25 | -2.75 | -17.74% | 3 | 4 | 32.67% |
| PANW240705P00385000 | 2024-06-11 10:15AM EDT | 385.00 | 72.40 | 41.10 | 50.00 | 0.00 | - | - | 0 | 93.38% |
© 2024 Yahoo. All rights reserved.