Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920C00100000 | 2024-04-25 10:10AM EDT | 100.00 | 186.83 | 192.80 | 198.60 | 0.00 | - | 1 | 4 | 110.10% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 150.00 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 0.00% |
| PANW240920C00160000 | 2024-03-13 2:06PM EDT | 160.00 | 138.00 | 120.25 | 125.90 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240920C00170000 | 2024-02-21 3:18PM EDT | 170.00 | 104.00 | 120.85 | 124.20 | 0.00 | - | 5 | 0 | 51.97% |
| PANW240920C00175000 | 2024-02-21 3:18PM EDT | 175.00 | 100.00 | 116.30 | 119.95 | 0.00 | - | 2 | 7 | 54.24% |
| PANW240920C00180000 | 2023-10-30 11:43AM EDT | 180.00 | 78.15 | 117.65 | 121.20 | 0.00 | - | 4 | 2 | 69.76% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 185.00 | 98.95 | 112.30 | 117.50 | 0.00 | - | 4 | 8 | 68.22% |
| PANW240920C00190000 | 2024-04-23 1:38PM EDT | 190.00 | 109.00 | 107.10 | 112.90 | 0.00 | - | 1 | 2 | 65.50% |
| PANW240920C00195000 | 2024-01-10 2:42PM EDT | 195.00 | 130.35 | 187.40 | 194.35 | 0.00 | - | 9 | 13 | 249.73% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 200.00 | 100.00 | 99.55 | 102.70 | 0.00 | - | 2 | 100 | 62.75% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 210.00 | 91.00 | 91.10 | 93.75 | 0.00 | - | 1 | 49 | 60.14% |
| PANW240920C00220000 | 2024-04-29 10:50AM EDT | 220.00 | 85.10 | 82.75 | 83.95 | 0.00 | - | 3 | 87 | 56.40% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 230.00 | 74.73 | 73.95 | 75.75 | 0.00 | - | 9 | 335 | 53.69% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 240.00 | 64.85 | 67.05 | 67.95 | 0.00 | - | 1 | 348 | 52.79% |
| PANW240920C00250000 | 2024-04-29 1:18PM EDT | 250.00 | 60.00 | 59.50 | 61.15 | 0.00 | - | 1 | 443 | 51.57% |
| PANW240920C00260000 | 2024-04-29 2:57PM EDT | 260.00 | 53.15 | 51.70 | 54.10 | 0.00 | - | 8 | 238 | 51.29% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 270.00 | 50.20 | 46.65 | 47.35 | 0.00 | - | 1 | 313 | 49.56% |
| PANW240920C00280000 | 2024-04-29 12:51PM EDT | 280.00 | 41.65 | 40.70 | 41.65 | 0.00 | - | 55 | 688 | 48.82% |
| PANW240920C00290000 | 2024-04-30 10:46AM EDT | 290.00 | 36.40 | 34.70 | 36.80 | +0.80 | +2.25% | 3 | 398 | 48.67% |
| PANW240920C00300000 | 2024-04-30 10:44AM EDT | 300.00 | 31.25 | 30.90 | 31.30 | +0.30 | +0.97% | 4 | 871 | 47.03% |
| PANW240920C00310000 | 2024-04-29 3:42PM EDT | 310.00 | 26.50 | 26.60 | 26.95 | 0.00 | - | 6 | 759 | 46.38% |
| PANW240920C00320000 | 2024-04-30 10:56AM EDT | 320.00 | 23.00 | 22.80 | 23.15 | -0.27 | -1.16% | 11 | 1,791 | 45.91% |
| PANW240920C00330000 | 2024-04-29 3:09PM EDT | 330.00 | 19.80 | 19.50 | 19.80 | 0.00 | - | 8 | 1,142 | 45.50% |
| PANW240920C00340000 | 2024-04-29 2:59PM EDT | 340.00 | 16.70 | 16.50 | 16.85 | 0.00 | - | 2 | 678 | 45.13% |
| PANW240920C00350000 | 2024-04-29 3:12PM EDT | 350.00 | 14.21 | 13.90 | 14.30 | 0.00 | - | 37 | 1,275 | 44.83% |
| PANW240920C00360000 | 2024-04-29 10:13AM EDT | 360.00 | 12.90 | 11.75 | 12.05 | 0.00 | - | 10 | 1,047 | 44.50% |
| PANW240920C00370000 | 2024-04-29 3:56PM EDT | 370.00 | 10.13 | 9.85 | 10.20 | 0.00 | - | 5 | 726 | 44.35% |
| PANW240920C00380000 | 2024-04-29 3:02PM EDT | 380.00 | 8.40 | 8.35 | 8.60 | 0.00 | - | 6 | 988 | 44.21% |
| PANW240920C00390000 | 2024-04-29 10:33AM EDT | 390.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | 2 | 139 | 44.21% |
| PANW240920C00400000 | 2024-04-30 9:43AM EDT | 400.00 | 6.00 | 5.70 | 6.15 | +0.08 | +1.35% | 2 | 902 | 44.14% |
| PANW240920C00410000 | 2024-04-26 2:18PM EDT | 410.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 25 | 426 | 44.15% |
| PANW240920C00420000 | 2024-04-26 2:01PM EDT | 420.00 | 4.00 | 4.15 | 4.40 | 0.00 | - | 7 | 301 | 44.19% |
| PANW240920C00430000 | 2024-04-29 10:04AM EDT | 430.00 | 4.15 | 3.50 | 3.70 | 0.00 | - | 2 | 441 | 44.17% |
| PANW240920C00440000 | 2024-04-29 11:37AM EDT | 440.00 | 3.08 | 2.99 | 3.15 | 0.00 | - | 7 | 835 | 44.29% |
| PANW240920C00450000 | 2024-04-29 10:22AM EDT | 450.00 | 2.89 | 2.29 | 2.72 | 0.00 | - | 2 | 281 | 44.55% |
| PANW240920C00460000 | 2024-04-29 9:34AM EDT | 460.00 | 2.60 | 2.07 | 2.37 | 0.00 | - | 1 | 145 | 44.87% |
| PANW240920C00470000 | 2024-04-22 2:35PM EDT | 470.00 | 1.30 | 1.88 | 2.03 | 0.00 | - | 1 | 103 | 45.03% |
| PANW240920C00480000 | 2024-04-29 9:36AM EDT | 480.00 | 1.81 | 1.60 | 1.77 | 0.00 | - | 1 | 59 | 45.33% |
| PANW240920C00490000 | 2024-04-23 1:37PM EDT | 490.00 | 1.23 | 1.26 | 1.58 | 0.00 | - | 5 | 218 | 45.79% |
| PANW240920C00500000 | 2024-04-29 10:05AM EDT | 500.00 | 1.50 | 0.90 | 1.71 | 0.00 | - | 1 | 390 | 47.86% |
| PANW240920C00510000 | 2024-04-23 9:44AM EDT | 510.00 | 0.93 | 0.76 | 1.57 | 0.00 | - | 2 | 9 | 48.47% |
| PANW240920C00520000 | 2024-04-22 3:13PM EDT | 520.00 | 0.82 | 0.65 | 1.44 | 0.00 | - | 1 | 95 | 49.04% |
| PANW240920C00530000 | 2024-03-05 4:47PM EDT | 530.00 | 1.97 | 0.42 | 0.60 | 0.00 | - | 1 | 2 | 43.87% |
| PANW240920C00540000 | 2024-04-26 12:35PM EDT | 540.00 | 0.82 | 0.46 | 1.20 | 0.00 | - | 4 | 338 | 49.99% |
| PANW240920C00550000 | 2024-04-05 12:40PM EDT | 550.00 | 0.50 | 0.39 | 1.17 | 0.00 | - | 1 | 27 | 50.96% |
| PANW240920C00560000 | 2024-03-25 12:15PM EDT | 560.00 | 0.68 | 0.50 | 0.93 | 0.00 | - | 3 | 3 | 50.28% |
| PANW240920C00570000 | 2024-04-29 12:30PM EDT | 570.00 | 0.60 | 0.30 | 1.03 | 0.00 | - | 1 | 0 | 52.19% |
| PANW240920C00580000 | 2024-03-26 9:39AM EDT | 580.00 | 0.55 | 0.28 | 0.85 | 0.00 | - | 1 | 16 | 51.76% |
| PANW240920C00590000 | 2024-03-14 1:05PM EDT | 590.00 | 0.63 | 0.19 | 0.88 | 0.00 | - | 1 | 5 | 53.06% |
| PANW240920C00600000 | 2024-04-24 1:04PM EDT | 600.00 | 0.55 | 0.20 | 0.88 | 0.00 | - | 4 | 258 | 50.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920P00100000 | 2024-04-10 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 39 | 80.18% |
| PANW240920P00105000 | 2024-03-01 3:44PM EDT | 105.00 | 0.08 | 0.03 | 4.40 | 0.00 | - | 1 | 25 | 99.37% |
| PANW240920P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.28 | 0.03 | 0.18 | 0.00 | - | 1 | 13 | 60.45% |
| PANW240920P00115000 | 2024-03-01 3:01PM EDT | 115.00 | 0.20 | 0.05 | 0.46 | 0.00 | - | 1 | 21 | 64.26% |
| PANW240920P00120000 | 2024-02-13 4:16PM EDT | 120.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 6 | 7 | 58.30% |
| PANW240920P00125000 | 2024-02-26 3:35PM EDT | 125.00 | 0.30 | 0.11 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| PANW240920P00130000 | 2024-02-21 4:39PM EDT | 130.00 | 0.78 | 0.18 | 0.30 | 0.00 | - | 19 | 23 | 55.96% |
| PANW240920P00135000 | 2024-03-01 4:11PM EDT | 135.00 | 0.40 | 0.13 | 0.61 | 0.00 | - | 2 | 23 | 56.74% |
| PANW240920P00140000 | 2024-03-12 10:39AM EDT | 140.00 | 0.43 | 0.14 | 1.14 | 0.00 | - | 7 | 55 | 58.94% |
| PANW240920P00145000 | 2024-02-23 1:38PM EDT | 145.00 | 0.80 | 0.29 | 0.47 | 0.00 | - | 4 | 45 | 52.15% |
| PANW240920P00150000 | 2024-04-22 12:28PM EDT | 150.00 | 0.58 | 0.35 | 0.79 | 0.00 | - | 3 | 91 | 52.98% |
| PANW240920P00155000 | 2024-04-19 2:29PM EDT | 155.00 | 0.67 | 0.28 | 1.01 | 0.00 | - | 5 | 6 | 51.64% |
| PANW240920P00160000 | 2024-04-24 2:04PM EDT | 160.00 | 0.75 | 0.38 | 1.14 | 0.00 | - | 1 | 172 | 50.71% |
| PANW240920P00165000 | 2024-04-09 2:24PM EDT | 165.00 | 0.81 | 0.52 | 1.29 | 0.00 | - | 50 | 583 | 53.30% |
| PANW240920P00170000 | 2024-04-25 10:38AM EDT | 170.00 | 1.25 | 0.68 | 1.46 | 0.00 | - | 2 | 139 | 52.15% |
| PANW240920P00175000 | 2024-04-18 12:10PM EDT | 175.00 | 1.38 | 0.87 | 1.66 | 0.00 | - | 13 | 426 | 51.10% |
| PANW240920P00180000 | 2024-04-15 3:17PM EDT | 180.00 | 1.90 | 1.08 | 1.88 | 0.00 | - | 1 | 121 | 50.05% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 1.40 | 1.50 | 2.14 | 0.00 | - | 1 | 85 | 49.10% |
| PANW240920P00190000 | 2024-04-19 11:22AM EDT | 190.00 | 2.50 | 1.89 | 2.11 | 0.00 | - | 20 | 164 | 46.58% |
| PANW240920P00195000 | 2024-04-29 9:31AM EDT | 195.00 | 2.24 | 2.27 | 2.59 | 0.00 | - | 1 | 54 | 46.51% |
| PANW240920P00200000 | 2024-04-26 1:58PM EDT | 200.00 | 2.78 | 2.53 | 2.85 | 0.00 | - | 1 | 718 | 45.25% |
| PANW240920P00210000 | 2024-04-30 11:16AM EDT | 210.00 | 3.61 | 3.60 | 3.70 | -0.16 | -4.24% | 10 | 1,205 | 43.66% |
| PANW240920P00220000 | 2024-04-29 3:20PM EDT | 220.00 | 5.15 | 4.85 | 4.95 | 0.00 | - | 2 | 991 | 42.65% |
| PANW240920P00230000 | 2024-04-29 9:33AM EDT | 230.00 | 5.60 | 6.40 | 6.65 | 0.00 | - | 4 | 890 | 41.99% |
| PANW240920P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 8.65 | 8.50 | 8.70 | +0.03 | +0.35% | 1 | 1,376 | 41.25% |
| PANW240920P00250000 | 2024-04-29 12:32PM EDT | 250.00 | 11.08 | 10.90 | 11.25 | 0.00 | - | 12 | 1,833 | 40.64% |
| PANW240920P00260000 | 2024-04-29 11:58AM EDT | 260.00 | 13.80 | 13.95 | 14.20 | 0.00 | - | 1 | 1,989 | 39.92% |
| PANW240920P00270000 | 2024-04-29 2:39PM EDT | 270.00 | 18.20 | 17.50 | 18.05 | 0.00 | - | 13 | 1,648 | 39.80% |
| PANW240920P00280000 | 2024-04-29 3:42PM EDT | 280.00 | 22.10 | 21.55 | 21.80 | 0.00 | - | 554 | 1,265 | 38.73% |
| PANW240920P00290000 | 2024-04-30 9:30AM EDT | 290.00 | 26.48 | 25.95 | 26.50 | -0.09 | -0.34% | 1 | 490 | 38.25% |
| PANW240920P00300000 | 2024-04-30 11:09AM EDT | 300.00 | 31.45 | 31.25 | 31.65 | -0.65 | -2.02% | 13 | 1,451 | 37.64% |
| PANW240920P00310000 | 2024-04-29 2:25PM EDT | 310.00 | 37.60 | 36.90 | 37.30 | 0.00 | - | 5 | 142 | 36.96% |
| PANW240920P00320000 | 2024-04-29 11:30AM EDT | 320.00 | 43.07 | 43.15 | 43.65 | 0.00 | - | 551 | 774 | 36.51% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 330.00 | 47.32 | 49.75 | 50.45 | 0.00 | - | 1 | 210 | 35.99% |
| PANW240920P00340000 | 2024-04-29 9:41AM EDT | 340.00 | 54.32 | 56.65 | 57.55 | 0.00 | - | 1 | 135 | 35.18% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 350.00 | 68.05 | 64.05 | 65.25 | 0.00 | - | 2 | 114 | 34.60% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 360.00 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 48.76% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 370.00 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 34.08% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 380.00 | 87.25 | 88.80 | 90.45 | 0.00 | - | 2 | 58 | 32.46% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 390.00 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 51.83% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 400.00 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 54.43% |
| PANW240920P00420000 | 2024-02-15 12:50PM EDT | 420.00 | 76.15 | 133.55 | 142.65 | 0.00 | - | 11 | 0 | 58.29% |
| PANW240920P00430000 | 2024-02-26 3:36PM EDT | 430.00 | 126.20 | 143.95 | 150.50 | 0.00 | - | 13 | 0 | 58.83% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 440.00 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 62.00% |
| PANW240920P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 144.30 | 163.75 | 171.30 | 0.00 | - | 7 | 0 | 63.61% |
| PANW240920P00460000 | 2024-02-21 3:43PM EDT | 460.00 | 193.50 | 170.05 | 175.65 | 0.00 | - | 19 | 0 | 55.03% |
| PANW240920P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 224.80 | 199.65 | 205.60 | 0.00 | - | 27 | 0 | 59.57% |
| PANW240920P00500000 | 2024-02-21 3:59PM EDT | 500.00 | 242.65 | 209.50 | 217.35 | 0.00 | - | 43 | 0 | 63.35% |
| PANW240920P00520000 | 2024-02-21 3:59PM EDT | 520.00 | 262.60 | 229.70 | 237.35 | 0.00 | - | 95 | 0 | 66.75% |
| PANW240920P00540000 | 2024-02-21 3:43PM EDT | 540.00 | 282.35 | 249.70 | 257.25 | 0.00 | - | 28 | 0 | 69.59% |
© 2024 Yahoo. All rights reserved.