Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 181.10 | 187.60 | 0.00 | - | - | 1 | 139.39% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 150.00 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 99.76% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 185.00 | 95.82 | 107.55 | 113.85 | 0.00 | - | 1 | 0 | 79.85% |
| PANW240719C00190000 | 2024-03-21 10:21AM EDT | 190.00 | 100.00 | 87.00 | 96.50 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240719C00195000 | 2024-04-09 10:17AM EDT | 195.00 | 86.68 | 97.80 | 104.10 | 0.00 | - | - | 2 | 73.67% |
| PANW240719C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 95.50 | 93.30 | 99.60 | -5.50 | -5.45% | 3 | 21 | 72.18% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 210.00 | 77.25 | 84.45 | 89.75 | 0.00 | - | 2 | 25 | 67.54% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 220.00 | 77.43 | 76.50 | 82.15 | 0.00 | - | 3 | 12 | 67.79% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 230.00 | 68.30 | 66.80 | 68.55 | 0.00 | - | 1 | 30 | 55.51% |
| PANW240719C00240000 | 2024-04-26 10:22AM EDT | 240.00 | 60.94 | 58.00 | 60.35 | 0.00 | - | 10 | 84 | 52.90% |
| PANW240719C00250000 | 2024-04-26 10:46AM EDT | 250.00 | 51.00 | 50.55 | 54.00 | 0.00 | - | 3 | 62 | 53.47% |
| PANW240719C00260000 | 2024-04-29 2:34PM EDT | 260.00 | 44.73 | 43.65 | 44.90 | 0.00 | - | 2 | 91 | 50.31% |
| PANW240719C00270000 | 2024-04-29 9:47AM EDT | 270.00 | 42.60 | 36.75 | 38.60 | 0.00 | - | 4 | 488 | 51.13% |
| PANW240719C00280000 | 2024-04-30 3:54PM EDT | 280.00 | 31.50 | 31.15 | 32.00 | -0.51 | -1.59% | 23 | 750 | 48.94% |
| PANW240719C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 26.20 | 25.80 | 26.15 | -0.53 | -1.98% | 15 | 503 | 47.18% |
| PANW240719C00300000 | 2024-04-30 3:12PM EDT | 300.00 | 22.65 | 21.00 | 21.50 | +0.50 | +2.26% | 138 | 878 | 46.56% |
| PANW240719C00310000 | 2024-04-30 3:20PM EDT | 310.00 | 18.24 | 17.05 | 17.40 | +0.65 | +3.70% | 76 | 717 | 45.86% |
| PANW240719C00320000 | 2024-04-30 2:08PM EDT | 320.00 | 14.82 | 13.40 | 13.95 | +0.22 | +1.51% | 34 | 482 | 45.32% |
| PANW240719C00330000 | 2024-04-30 2:23PM EDT | 330.00 | 11.75 | 10.55 | 11.05 | +0.32 | +2.80% | 8 | 562 | 44.82% |
| PANW240719C00340000 | 2024-04-30 3:52PM EDT | 340.00 | 9.00 | 8.55 | 8.80 | -0.15 | -1.64% | 16 | 222 | 44.70% |
| PANW240719C00350000 | 2024-04-30 12:46PM EDT | 350.00 | 7.05 | 6.65 | 7.00 | -0.45 | -6.00% | 21 | 543 | 44.71% |
| PANW240719C00360000 | 2024-04-29 12:31PM EDT | 360.00 | 6.05 | 5.25 | 5.55 | 0.00 | - | 7 | 490 | 44.76% |
| PANW240719C00370000 | 2024-04-30 11:42AM EDT | 370.00 | 4.20 | 4.15 | 4.40 | -0.40 | -8.70% | 2 | 668 | 44.89% |
| PANW240719C00380000 | 2024-04-30 3:27PM EDT | 380.00 | 3.85 | 3.35 | 3.55 | +0.15 | +4.05% | 1 | 449 | 45.26% |
| PANW240719C00390000 | 2024-04-29 9:47AM EDT | 390.00 | 3.56 | 2.51 | 2.87 | 0.00 | - | 1 | 137 | 45.67% |
| PANW240719C00400000 | 2024-04-30 12:37PM EDT | 400.00 | 2.43 | 2.06 | 2.34 | 0.00 | - | 20 | 1,399 | 46.14% |
| PANW240719C00410000 | 2024-04-30 3:48PM EDT | 410.00 | 1.95 | 1.63 | 1.93 | -0.50 | -20.41% | 1 | 153 | 46.69% |
| PANW240719C00420000 | 2024-04-30 10:19AM EDT | 420.00 | 1.70 | 1.48 | 1.63 | -0.35 | -17.07% | 3 | 201 | 47.44% |
| PANW240719C00430000 | 2024-04-29 1:15PM EDT | 430.00 | 1.47 | 1.25 | 1.40 | 0.00 | - | 6 | 332 | 48.28% |
| PANW240719C00440000 | 2024-04-25 9:40AM EDT | 440.00 | 1.00 | 0.86 | 1.34 | 0.00 | - | 15 | 221 | 50.05% |
| PANW240719C00450000 | 2024-04-29 10:42AM EDT | 450.00 | 1.16 | 0.74 | 1.30 | 0.00 | - | 22 | 326 | 51.86% |
| PANW240719C00460000 | 2024-04-22 11:15AM EDT | 460.00 | 0.51 | 0.60 | 1.16 | 0.00 | - | 2 | 235 | 50.37% |
| PANW240719C00470000 | 2024-04-26 10:07AM EDT | 470.00 | 0.66 | 0.48 | 1.05 | 0.00 | - | 16 | 38 | 51.10% |
| PANW240719C00480000 | 2024-04-03 10:29AM EDT | 480.00 | 0.42 | 0.39 | 0.95 | 0.00 | - | 1 | 102 | 51.83% |
| PANW240719C00490000 | 2024-04-19 10:21AM EDT | 490.00 | 0.19 | 0.31 | 0.86 | 0.00 | - | 1 | 178 | 52.49% |
| PANW240719C00500000 | 2024-04-29 11:48AM EDT | 500.00 | 0.59 | 0.24 | 0.78 | 0.00 | - | 17 | 1,021 | 53.08% |
| PANW240719C00510000 | 2024-03-18 12:23PM EDT | 510.00 | 0.50 | 0.17 | 1.11 | 0.00 | - | 1 | 246 | 56.47% |
| PANW240719C00520000 | 2024-04-26 10:13AM EDT | 520.00 | 0.37 | 0.18 | 0.66 | 0.00 | - | 94 | 947 | 54.76% |
| PANW240719C00530000 | 2024-03-20 11:15AM EDT | 530.00 | 0.32 | 0.09 | 1.02 | 0.00 | - | 1 | 4 | 58.42% |
| PANW240719C00540000 | 2024-04-29 2:58PM EDT | 540.00 | 0.15 | 0.16 | 0.30 | -0.19 | -55.88% | 1 | 2,018 | 53.52% |
| PANW240719C00550000 | 2024-04-24 3:57PM EDT | 550.00 | 0.30 | 0.13 | 0.55 | 0.00 | - | 1 | 14 | 57.52% |
| PANW240719C00560000 | 2024-04-24 11:18AM EDT | 560.00 | 0.29 | 0.11 | 0.52 | 0.00 | - | 3 | 23 | 58.35% |
| PANW240719C00570000 | 2024-02-28 2:28PM EDT | 570.00 | 1.52 | 0.09 | 0.40 | 0.00 | - | - | 2 | 57.91% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.07 | 1.07 | 0.00 | - | 2 | 39 | 65.77% |
| PANW240719C00590000 | 2024-04-17 1:22PM EDT | 590.00 | 0.12 | 0.06 | 0.33 | 0.00 | - | 1 | 30 | 58.89% |
| PANW240719C00600000 | 2024-04-29 11:31AM EDT | 600.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 20 | 925 | 59.18% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 75.00% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 92.92% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 89.11% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 68.16% |
| PANW240719P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | - | 1 | 81.88% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 78.76% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 68.46% |
| PANW240719P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.65 | 0.07 | 0.96 | 0.00 | - | 1 | 17 | 72.17% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 150.00 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 68.68% |
| PANW240719P00155000 | 2024-04-29 9:37AM EDT | 155.00 | 0.34 | 0.15 | 1.11 | 0.00 | - | 2 | 29 | 68.04% |
| PANW240719P00160000 | 2024-04-22 10:08AM EDT | 160.00 | 0.55 | 0.09 | 1.15 | 0.00 | - | 1 | 4 | 64.82% |
| PANW240719P00165000 | 2024-02-26 11:19AM EDT | 165.00 | 0.55 | 0.26 | 0.40 | 0.00 | - | 1 | 10 | 56.15% |
| PANW240719P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 0.44 | 0.16 | 0.64 | 0.00 | - | 5 | 30 | 55.03% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 55.91% |
| PANW240719P00180000 | 2024-04-15 1:36PM EDT | 180.00 | 0.65 | 0.27 | 0.81 | 0.00 | - | 2 | 25 | 52.20% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 185.00 | 0.64 | 0.40 | 0.91 | 0.00 | - | 1 | 124 | 51.22% |
| PANW240719P00190000 | 2024-04-29 10:42AM EDT | 190.00 | 0.75 | 0.50 | 1.04 | 0.00 | - | 10 | 29 | 50.00% |
| PANW240719P00195000 | 2024-04-26 11:02AM EDT | 195.00 | 0.90 | 0.65 | 1.20 | 0.00 | - | 2 | 23 | 51.59% |
| PANW240719P00200000 | 2024-04-30 12:08PM EDT | 200.00 | 0.81 | 0.87 | 1.38 | -0.83 | -50.61% | 2 | 230 | 50.29% |
| PANW240719P00210000 | 2024-04-29 3:59PM EDT | 210.00 | 1.54 | 1.62 | 1.88 | 0.00 | - | 4 | 504 | 48.11% |
| PANW240719P00220000 | 2024-04-30 11:12AM EDT | 220.00 | 2.25 | 2.19 | 2.79 | 0.00 | - | 11 | 991 | 47.17% |
| PANW240719P00230000 | 2024-04-29 3:59PM EDT | 230.00 | 3.15 | 3.60 | 3.95 | 0.00 | - | 87 | 540 | 45.98% |
| PANW240719P00240000 | 2024-04-30 1:44PM EDT | 240.00 | 4.85 | 5.15 | 5.70 | +0.13 | +2.75% | 1 | 842 | 45.51% |
| PANW240719P00250000 | 2024-04-30 1:24PM EDT | 250.00 | 6.80 | 7.15 | 7.60 | +1.85 | +37.37% | 23 | 1,429 | 44.12% |
| PANW240719P00260000 | 2024-04-30 12:54PM EDT | 260.00 | 9.80 | 9.65 | 10.30 | +0.60 | +6.52% | 17 | 940 | 43.48% |
| PANW240719P00270000 | 2024-04-30 12:06PM EDT | 270.00 | 11.74 | 12.85 | 13.45 | +0.06 | +0.51% | 8 | 1,156 | 42.52% |
| PANW240719P00280000 | 2024-04-30 3:37PM EDT | 280.00 | 16.20 | 16.65 | 17.00 | +0.35 | +2.21% | 22 | 907 | 41.12% |
| PANW240719P00290000 | 2024-04-30 1:02PM EDT | 290.00 | 21.20 | 21.25 | 21.65 | +0.80 | +3.92% | 3 | 456 | 40.54% |
| PANW240719P00300000 | 2024-04-30 3:12PM EDT | 300.00 | 25.85 | 26.40 | 26.90 | +0.20 | +0.78% | 24 | 591 | 39.77% |
| PANW240719P00310000 | 2024-04-30 11:57AM EDT | 310.00 | 31.15 | 32.45 | 33.05 | +1.60 | +5.41% | 1 | 101 | 39.39% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 320.00 | 37.60 | 38.85 | 40.10 | 0.00 | - | 1 | 126 | 39.52% |
| PANW240719P00330000 | 2024-04-29 9:58AM EDT | 330.00 | 42.56 | 45.65 | 47.85 | 0.00 | - | 10 | 96 | 39.97% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 340.00 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 60.36% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 62.75 | 62.20 | 63.90 | 0.00 | - | 4 | 60 | 38.97% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 360.00 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 81.38% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 370.00 | 78.70 | 80.00 | 81.40 | -11.45 | -12.70% | 5 | 8 | 37.48% |
| PANW240719P00380000 | 2024-04-24 10:02AM EDT | 380.00 | 87.45 | 88.95 | 92.15 | 0.00 | - | 4 | 4 | 43.44% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 390.00 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 73.53% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 400.00 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 68.95% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 65.63% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 59.47% |
| PANW240719P00430000 | 2024-02-27 3:59PM EDT | 430.00 | 118.40 | 141.20 | 150.60 | 0.00 | - | 7 | 0 | 70.36% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 110.99% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 66.94% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 69.49% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 71.57% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 76.38% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 93.86% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 94.13% |
© 2024 Yahoo. All rights reserved.