Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00135000 | 2024-04-22 10:34AM EDT | 135.00 | 145.00 | 153.25 | 159.65 | 0.00 | - | - | 25 | 101.15% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 150.00 | 146.50 | 139.10 | 144.90 | 0.00 | - | - | 1 | 92.09% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 119.10 | 125.65 | 0.00 | - | 3 | 7 | 79.05% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 114.40 | 120.95 | 0.00 | - | - | 0 | 76.85% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 95.90 | 101.70 | 0.00 | - | 1 | 1 | 67.58% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 200.00 | 105.90 | 90.65 | 96.00 | 0.00 | - | 1 | 19 | 62.69% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 81.25 | 86.30 | 0.00 | - | 1 | 4 | 57.84% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 72.70 | 79.10 | 0.00 | - | 1 | 13 | 57.57% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 65.50 | 67.15 | 0.00 | - | 1 | 15 | 52.22% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 240.00 | 53.40 | 57.40 | 59.20 | 0.00 | - | 2 | 17 | 50.29% |
| PANW240816C00250000 | 2024-05-01 1:06PM EDT | 250.00 | 51.50 | 50.35 | 51.70 | -6.50 | -11.21% | 2 | 70 | 50.53% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 260.00 | 45.55 | 43.55 | 44.90 | 0.00 | - | 1 | 29 | 49.38% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 270.00 | 41.47 | 36.95 | 38.30 | 0.00 | - | 2 | 126 | 47.77% |
| PANW240816C00280000 | 2024-05-01 3:58PM EDT | 280.00 | 32.50 | 31.20 | 32.60 | -3.25 | -9.09% | 1 | 302 | 46.88% |
| PANW240816C00290000 | 2024-05-01 3:49PM EDT | 290.00 | 28.20 | 26.85 | 27.25 | -1.80 | -6.00% | 8 | 327 | 45.70% |
| PANW240816C00300000 | 2024-05-01 12:08PM EDT | 300.00 | 26.00 | 22.35 | 22.80 | +0.27 | +1.05% | 15 | 421 | 45.13% |
| PANW240816C00310000 | 2024-05-01 2:00PM EDT | 310.00 | 20.00 | 18.45 | 18.85 | -1.75 | -8.05% | 15 | 216 | 44.52% |
| PANW240816C00320000 | 2024-05-01 3:49PM EDT | 320.00 | 15.88 | 15.10 | 15.65 | -1.50 | -8.63% | 10 | 188 | 44.32% |
| PANW240816C00330000 | 2024-05-01 12:41PM EDT | 330.00 | 14.35 | 12.30 | 12.95 | -0.04 | -0.28% | 4 | 128 | 44.22% |
| PANW240816C00340000 | 2024-04-30 10:32AM EDT | 340.00 | 10.60 | 9.45 | 10.30 | -1.07 | -9.17% | 1 | 58 | 43.44% |
| PANW240816C00350000 | 2024-05-01 1:59PM EDT | 350.00 | 8.37 | 7.40 | 8.30 | -0.88 | -9.51% | 7 | 355 | 43.16% |
| PANW240816C00360000 | 2024-04-30 10:27AM EDT | 360.00 | 7.80 | 6.00 | 6.75 | 0.00 | - | 1 | 316 | 43.15% |
| PANW240816C00370000 | 2024-04-30 2:26PM EDT | 370.00 | 6.45 | 4.70 | 5.40 | 0.00 | - | 2 | 127 | 42.98% |
| PANW240816C00380000 | 2024-04-30 10:05AM EDT | 380.00 | 4.70 | 3.85 | 4.45 | 0.00 | - | 23 | 219 | 43.25% |
| PANW240816C00390000 | 2024-04-26 12:14PM EDT | 390.00 | 3.90 | 3.10 | 3.65 | 0.00 | - | 34 | 60 | 43.47% |
| PANW240816C00400000 | 2024-05-01 1:17PM EDT | 400.00 | 3.10 | 2.65 | 3.05 | -0.35 | -10.14% | 2 | 193 | 43.90% |
| PANW240816C00410000 | 2024-04-30 11:17AM EDT | 410.00 | 2.80 | 2.14 | 2.66 | 0.00 | - | 1 | 52 | 44.73% |
| PANW240816C00420000 | 2024-04-24 11:40AM EDT | 420.00 | 2.42 | 1.89 | 2.26 | 0.00 | - | 1 | 202 | 45.24% |
| PANW240816C00430000 | 2024-05-01 9:42AM EDT | 430.00 | 1.73 | 1.34 | 1.98 | -0.09 | -4.95% | 1 | 65 | 46.00% |
| PANW240816C00440000 | 2024-04-26 10:21AM EDT | 440.00 | 1.48 | 0.35 | 1.73 | 0.00 | - | 2 | 58 | 46.67% |
| PANW240816C00450000 | 2024-05-01 3:38PM EDT | 450.00 | 1.43 | 1.37 | 1.52 | -0.07 | -4.67% | 1 | 15 | 47.35% |
| PANW240816C00460000 | 2024-03-28 9:31AM EDT | 460.00 | 1.00 | 0.92 | 1.31 | 0.00 | - | 2 | 7 | 47.80% |
| PANW240816C00470000 | 2024-04-10 10:27AM EDT | 470.00 | 1.50 | 0.91 | 1.53 | 0.00 | - | 1 | 9 | 50.92% |
| PANW240816C00480000 | 2024-04-30 12:55PM EDT | 480.00 | 0.89 | 0.75 | 1.40 | 0.00 | - | 2 | 13 | 51.76% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.82 | 0.57 | 1.28 | 0.00 | - | 1 | 7 | 52.54% |
| PANW240816C00500000 | 2024-04-26 12:57PM EDT | 500.00 | 0.70 | 0.13 | 1.19 | 0.00 | - | 1 | 458 | 53.43% |
| PANW240816C00510000 | 2024-02-29 11:49AM EDT | 510.00 | 3.25 | 0.22 | 1.60 | 0.00 | - | - | 3 | 52.60% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 53.21% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 54.38% |
| PANW240816C00540000 | 2024-04-02 11:03AM EDT | 540.00 | 0.45 | 0.36 | 0.89 | 0.00 | - | 7 | 11 | 53.71% |
| PANW240816C00550000 | 2024-04-26 10:10AM EDT | 550.00 | 0.35 | 0.14 | 0.84 | 0.00 | - | 62 | 37 | 53.17% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-05-01 3:05PM EDT | 580.00 | 0.40 | 0.23 | 0.70 | +0.14 | +53.85% | 5 | 20 | 56.35% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 59.45% |
| PANW240816C00600000 | 2024-04-26 11:01AM EDT | 600.00 | 0.52 | 0.04 | 0.63 | 0.00 | - | 1 | 63 | 56.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.05 | 3.95 | 0.00 | - | - | 1 | 85.77% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 62.60% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.41 | 1.00 | 0.00 | - | 1 | 75 | 51.90% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.71 | 1.29 | 0.00 | - | 1 | 2 | 49.29% |
| PANW240816P00190000 | 2024-05-01 10:23AM EDT | 190.00 | 1.40 | 0.85 | 1.47 | -0.02 | -1.41% | 2 | 13 | 48.06% |
| PANW240816P00195000 | 2024-04-29 9:55AM EDT | 195.00 | 1.27 | 1.08 | 1.69 | 0.00 | - | 1 | 52 | 46.95% |
| PANW240816P00200000 | 2024-05-01 10:18AM EDT | 200.00 | 2.10 | 1.76 | 2.16 | +0.60 | +40.00% | 3 | 164 | 47.05% |
| PANW240816P00210000 | 2024-05-01 10:29AM EDT | 210.00 | 2.99 | 2.48 | 2.60 | +0.57 | +23.55% | 5 | 24 | 43.97% |
| PANW240816P00220000 | 2024-05-01 10:48AM EDT | 220.00 | 4.05 | 3.50 | 3.65 | +0.45 | +12.50% | 2 | 250 | 42.84% |
| PANW240816P00230000 | 2024-05-01 3:51PM EDT | 230.00 | 4.90 | 4.90 | 5.10 | +0.01 | +0.20% | 13 | 1,057 | 41.96% |
| PANW240816P00240000 | 2024-05-01 2:33PM EDT | 240.00 | 6.80 | 6.75 | 7.05 | +0.95 | +16.24% | 9 | 588 | 41.31% |
| PANW240816P00250000 | 2024-05-01 1:48PM EDT | 250.00 | 9.30 | 9.25 | 10.00 | +1.10 | +13.41% | 1 | 252 | 41.72% |
| PANW240816P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 11.85 | 10.95 | 12.60 | +0.90 | +8.22% | 84 | 430 | 40.22% |
| PANW240816P00270000 | 2024-05-01 3:49PM EDT | 270.00 | 15.17 | 16.00 | 16.80 | +0.07 | +0.46% | 1 | 192 | 40.61% |
| PANW240816P00280000 | 2024-05-01 12:57PM EDT | 280.00 | 20.20 | 20.35 | 20.65 | +2.40 | +13.48% | 5 | 271 | 39.30% |
| PANW240816P00290000 | 2024-05-01 12:12PM EDT | 290.00 | 25.50 | 25.35 | 25.60 | +2.75 | +12.09% | 23 | 377 | 38.79% |
| PANW240816P00300000 | 2024-04-30 2:44PM EDT | 300.00 | 28.40 | 30.80 | 31.20 | +0.40 | +1.43% | 15 | 400 | 38.29% |
| PANW240816P00310000 | 2024-05-01 10:00AM EDT | 310.00 | 36.90 | 36.90 | 37.40 | +3.28 | +9.76% | 1 | 29 | 37.76% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 320.00 | 45.03 | 43.00 | 45.15 | 0.00 | - | 1 | 30 | 38.93% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 330.00 | 62.89 | 50.50 | 52.30 | 0.00 | - | 1 | 3 | 38.20% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 51.14% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 66.45 | 70.10 | 0.00 | - | 10 | 6 | 41.36% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 68.17% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 55.91% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 57.87% |
© 2024 Yahoo. All rights reserved.