Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115C00110000 | 2024-04-17 2:15PM EDT | 110.00 | 171.50 | 183.25 | 191.65 | 0.00 | - | - | 1 | 91.21% |
| PANW241115C00140000 | 2023-11-02 9:42AM EDT | 140.00 | 118.90 | 162.05 | 166.90 | 0.00 | - | 1 | 1 | 96.56% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 150.00 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241115C00160000 | 2024-03-20 2:54PM EDT | 160.00 | 130.00 | 119.65 | 128.80 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00165000 | 2024-04-23 2:34PM EDT | 165.00 | 135.00 | 131.20 | 139.00 | 0.00 | - | 1 | 2 | 66.86% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 170.00 | 115.79 | 126.70 | 135.00 | 0.00 | - | 1 | 6 | 66.32% |
| PANW241115C00175000 | 2024-04-17 3:00PM EDT | 175.00 | 110.55 | 122.10 | 130.05 | 0.00 | - | 1 | 4 | 64.18% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 180.00 | 110.15 | 118.70 | 126.15 | 0.00 | - | 3 | 9 | 65.01% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 185.00 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 190.00 | 101.75 | 111.65 | 116.50 | 0.00 | - | 3 | 12 | 63.42% |
| PANW241115C00195000 | 2024-04-19 11:57AM EDT | 195.00 | 96.00 | 107.25 | 112.00 | 0.00 | - | 1 | 8 | 61.88% |
| PANW241115C00200000 | 2024-04-25 12:32PM EDT | 200.00 | 98.47 | 102.85 | 107.85 | 0.00 | - | 1 | 92 | 60.68% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 210.00 | 90.55 | 92.75 | 95.85 | 0.00 | - | 5 | 32 | 53.26% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 220.00 | 81.00 | 86.75 | 87.70 | 0.00 | - | 10 | 34 | 53.55% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 230.00 | 80.10 | 78.50 | 79.95 | 0.00 | - | 3 | 265 | 51.64% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 240.00 | 58.70 | 71.70 | 72.95 | 0.00 | - | 4 | 55 | 51.08% |
| PANW241115C00250000 | 2024-04-26 3:22PM EDT | 250.00 | 64.20 | 64.45 | 65.55 | 0.00 | - | 1 | 354 | 50.19% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 260.00 | 55.55 | 57.35 | 59.10 | 0.00 | - | 3 | 275 | 49.30% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 270.00 | 51.82 | 49.10 | 53.15 | 0.00 | - | 1 | 144 | 48.60% |
| PANW241115C00280000 | 2024-04-29 9:30AM EDT | 280.00 | 49.50 | 46.30 | 47.25 | 0.00 | - | 1 | 138 | 47.53% |
| PANW241115C00290000 | 2024-04-29 3:27PM EDT | 290.00 | 41.02 | 41.40 | 43.95 | 0.00 | - | 2 | 118 | 49.11% |
| PANW241115C00300000 | 2024-04-30 12:49PM EDT | 300.00 | 36.15 | 36.60 | 37.10 | -3.35 | -8.48% | 11 | 233 | 46.07% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 310.00 | 33.35 | 32.35 | 33.40 | +1.50 | +4.71% | 6 | 312 | 46.29% |
| PANW241115C00320000 | 2024-04-30 2:01PM EDT | 320.00 | 29.35 | 27.95 | 28.85 | +1.25 | +4.45% | 7 | 121 | 45.11% |
| PANW241115C00330000 | 2024-04-29 10:01AM EDT | 330.00 | 27.12 | 24.50 | 25.30 | 0.00 | - | 3 | 196 | 44.69% |
| PANW241115C00340000 | 2024-04-29 2:33PM EDT | 340.00 | 21.40 | 21.85 | 22.20 | 0.00 | - | 1 | 119 | 44.41% |
| PANW241115C00350000 | 2024-04-30 1:00PM EDT | 350.00 | 18.10 | 18.85 | 19.30 | -2.15 | -10.62% | 1 | 149 | 44.00% |
| PANW241115C00360000 | 2024-04-30 11:52AM EDT | 360.00 | 16.70 | 16.15 | 16.95 | +0.75 | +4.70% | 2 | 211 | 43.91% |
| PANW241115C00370000 | 2024-04-29 3:06PM EDT | 370.00 | 14.19 | 14.50 | 15.25 | 0.00 | - | 3 | 59 | 44.35% |
| PANW241115C00380000 | 2024-04-30 9:31AM EDT | 380.00 | 12.57 | 12.55 | 12.85 | +0.37 | +3.03% | 1 | 117 | 43.54% |
| PANW241115C00390000 | 2024-04-30 12:48PM EDT | 390.00 | 10.55 | 10.85 | 11.20 | +0.40 | +3.94% | 14 | 137 | 43.44% |
| PANW241115C00400000 | 2024-04-30 12:48PM EDT | 400.00 | 9.05 | 9.05 | 9.65 | -0.20 | -2.16% | 6 | 251 | 43.19% |
| PANW241115C00410000 | 2024-04-26 11:59AM EDT | 410.00 | 7.90 | 8.20 | 9.00 | 0.00 | - | 2 | 70 | 44.15% |
| PANW241115C00420000 | 2024-04-23 10:38AM EDT | 420.00 | 6.20 | 7.10 | 7.35 | 0.00 | - | 1 | 70 | 43.18% |
| PANW241115C00430000 | 2024-04-26 2:39PM EDT | 430.00 | 6.00 | 6.10 | 6.35 | 0.00 | - | 59 | 207 | 43.06% |
| PANW241115C00440000 | 2024-04-30 9:31AM EDT | 440.00 | 5.55 | 5.25 | 5.50 | +1.15 | +26.14% | 10 | 30 | 43.00% |
| PANW241115C00450000 | 2024-04-30 10:02AM EDT | 450.00 | 4.20 | 4.20 | 4.75 | -0.05 | -1.18% | 1 | 274 | 42.92% |
| PANW241115C00460000 | 2024-04-24 1:37PM EDT | 460.00 | 3.90 | 3.75 | 4.20 | 0.00 | - | 1 | 36 | 43.10% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 470.00 | 1.77 | 3.45 | 3.65 | 0.00 | - | 2 | 48 | 43.10% |
| PANW241115C00480000 | 2024-04-25 9:41AM EDT | 480.00 | 2.31 | 2.58 | 3.20 | 0.00 | - | 3 | 60 | 43.18% |
| PANW241115C00490000 | 2024-04-29 11:24AM EDT | 490.00 | 2.66 | 2.56 | 2.85 | 0.00 | - | 1 | 22 | 43.40% |
| PANW241115C00500000 | 2024-04-29 1:02PM EDT | 500.00 | 2.20 | 2.26 | 2.49 | 0.00 | - | 1 | 202 | 43.45% |
| PANW241115C00510000 | 2024-04-19 11:40AM EDT | 510.00 | 0.97 | 1.96 | 2.29 | 0.00 | - | 5 | 12 | 43.92% |
| PANW241115C00520000 | 2024-04-16 9:41AM EDT | 520.00 | 1.16 | 1.59 | 2.11 | 0.00 | - | 1 | 44 | 44.37% |
| PANW241115C00530000 | 2024-04-19 10:02AM EDT | 530.00 | 1.16 | 1.10 | 1.92 | 0.00 | - | 1 | 2 | 44.71% |
| PANW241115C00540000 | 2024-04-24 3:23PM EDT | 540.00 | 1.25 | 0.93 | 1.77 | 0.00 | - | 20 | 496 | 45.12% |
| PANW241115C00550000 | 2024-04-05 11:40AM EDT | 550.00 | 0.60 | 0.77 | 1.62 | 0.00 | - | 1 | 5 | 45.46% |
| PANW241115C00560000 | 2024-04-04 11:37AM EDT | 560.00 | 0.65 | 0.64 | 1.48 | 0.00 | - | 1 | 7 | 45.76% |
| PANW241115C00570000 | 2024-04-29 11:44AM EDT | 570.00 | 1.10 | 0.53 | 1.37 | 0.00 | - | 1 | 3 | 46.14% |
| PANW241115C00580000 | 2024-04-10 11:38AM EDT | 580.00 | 0.04 | 0.43 | 1.26 | 0.00 | - | 3 | 6 | 46.46% |
| PANW241115C00590000 | 2024-04-08 3:10PM EDT | 590.00 | 0.28 | 0.34 | 1.17 | 0.00 | - | 2 | 10 | 46.83% |
| PANW241115C00600000 | 2024-04-26 9:33AM EDT | 600.00 | 0.55 | 0.27 | 0.99 | 0.00 | - | 1 | 83 | 46.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115P00050000 | 2024-02-28 10:47AM EDT | 50.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | - | 2 | 141.63% |
| PANW241115P00085000 | 2024-04-23 12:51PM EDT | 85.00 | 0.33 | 0.00 | 0.99 | 0.00 | - | - | 1 | 77.88% |
| PANW241115P00115000 | 2024-03-11 11:04AM EDT | 115.00 | 0.31 | 0.00 | 1.24 | 0.00 | - | 1 | 25 | 61.91% |
| PANW241115P00120000 | 2024-04-12 12:20PM EDT | 120.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 1 | 22 | 59.47% |
| PANW241115P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 38 | 57.06% |
| PANW241115P00130000 | 2024-04-19 3:47PM EDT | 130.00 | 0.68 | 0.04 | 0.86 | 0.00 | - | 5 | 41 | 51.88% |
| PANW241115P00135000 | 2024-03-11 10:38AM EDT | 135.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 53.76% |
| PANW241115P00140000 | 2024-04-23 1:49PM EDT | 140.00 | 0.65 | 0.25 | 1.00 | 0.00 | - | 7 | 75 | 50.00% |
| PANW241115P00145000 | 2024-04-23 1:48PM EDT | 145.00 | 0.75 | 0.39 | 1.19 | 0.00 | - | 6 | 10 | 53.39% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 150.00 | 0.85 | 0.54 | 1.25 | 0.00 | - | 5 | 25 | 51.59% |
| PANW241115P00155000 | 2024-03-12 3:50PM EDT | 155.00 | 1.29 | 0.39 | 1.16 | 0.00 | - | 20 | 61 | 48.69% |
| PANW241115P00160000 | 2024-04-22 9:45AM EDT | 160.00 | 1.10 | 0.92 | 1.70 | 0.00 | - | 10 | 94 | 50.17% |
| PANW241115P00165000 | 2024-04-22 9:45AM EDT | 165.00 | 1.35 | 1.15 | 1.90 | 0.00 | - | 10 | 122 | 49.11% |
| PANW241115P00170000 | 2024-04-09 9:41AM EDT | 170.00 | 2.01 | 1.41 | 0.00 | 0.00 | - | 4 | 120 | 12.50% |
| PANW241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.51 | 1.71 | 2.45 | 0.00 | - | 1 | 57 | 47.46% |
| PANW241115P00180000 | 2024-04-25 1:03PM EDT | 180.00 | 2.55 | 2.39 | 2.82 | 0.00 | - | 1 | 197 | 46.85% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 185.00 | 2.52 | 2.83 | 3.05 | 0.00 | - | 4 | 29 | 45.58% |
| PANW241115P00190000 | 2024-04-26 3:25PM EDT | 190.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 4 | 40 | 45.02% |
| PANW241115P00195000 | 2024-04-10 11:58AM EDT | 195.00 | 4.67 | 3.75 | 4.00 | 0.00 | - | 2 | 75 | 44.48% |
| PANW241115P00200000 | 2024-04-29 11:23AM EDT | 200.00 | 4.00 | 4.35 | 4.75 | 0.00 | - | 4 | 226 | 44.49% |
| PANW241115P00210000 | 2024-04-24 12:14PM EDT | 210.00 | 5.40 | 5.65 | 6.30 | 0.00 | - | 6 | 512 | 43.97% |
| PANW241115P00220000 | 2024-04-26 3:35PM EDT | 220.00 | 7.28 | 7.20 | 7.50 | 0.00 | - | 1 | 338 | 42.07% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 230.00 | 9.38 | 9.30 | 9.55 | +0.87 | +10.22% | 5 | 956 | 41.40% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 240.00 | 11.80 | 11.65 | 11.90 | -0.20 | -1.67% | 5 | 333 | 40.63% |
| PANW241115P00250000 | 2024-04-29 9:35AM EDT | 250.00 | 12.45 | 14.55 | 14.80 | 0.00 | - | 10 | 408 | 40.11% |
| PANW241115P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 13.70 | 17.70 | 18.05 | 0.00 | - | 1 | 1,105 | 39.48% |
| PANW241115P00270000 | 2024-04-29 9:46AM EDT | 270.00 | 20.10 | 21.40 | 21.95 | 0.00 | - | 1 | 544 | 39.11% |
| PANW241115P00280000 | 2024-04-29 9:46AM EDT | 280.00 | 24.14 | 25.25 | 25.95 | 0.00 | - | 1 | 247 | 38.30% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 290.00 | 35.90 | 29.95 | 30.55 | 0.00 | - | 1 | 379 | 37.67% |
| PANW241115P00300000 | 2024-04-30 12:13PM EDT | 300.00 | 34.70 | 35.30 | 35.85 | -3.93 | -10.17% | 6 | 130 | 37.30% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 310.00 | 49.44 | 40.95 | 41.60 | 0.00 | - | 8 | 107 | 36.92% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 320.00 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 36.12% |
| PANW241115P00330000 | 2024-04-29 9:58AM EDT | 330.00 | 50.93 | 53.35 | 54.90 | 0.00 | - | 10 | 47 | 36.72% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 49.38% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 350.00 | 76.54 | 67.30 | 68.75 | 0.00 | - | 1 | 44 | 35.21% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 360.00 | 78.49 | 75.10 | 76.45 | 0.00 | - | 1 | 5 | 34.72% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 370.00 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 56.85% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 380.00 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 61.87% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 390.00 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 63.06% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 124.57 | 109.05 | 110.40 | 0.00 | - | 1 | 1 | 33.00% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 410.00 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 54.94% |
| PANW241115P00420000 | 2024-02-26 3:36PM EDT | 420.00 | 118.50 | 134.05 | 141.35 | 0.00 | - | 15 | 15 | 55.42% |
| PANW241115P00430000 | 2024-02-26 3:56PM EDT | 430.00 | 127.05 | 145.60 | 152.20 | 0.00 | - | 18 | 0 | 53.74% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 440.00 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 54.03% |
| PANW241115P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 145.30 | 163.65 | 172.15 | 0.00 | - | 8 | 0 | 55.81% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 460.00 | 185.00 | 162.35 | 170.25 | 0.00 | - | 2 | 0 | 42.43% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 470.00 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 78.48% |
| PANW241115P00480000 | 2024-02-27 12:20PM EDT | 480.00 | 166.90 | 191.50 | 200.25 | 0.00 | - | 9 | 0 | 57.27% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 54.04% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 500.00 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 61.26% |
| PANW241115P00520000 | 2024-02-27 11:16AM EDT | 520.00 | 202.40 | 231.55 | 240.55 | 0.00 | - | - | 0 | 63.39% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 540.00 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 66.95% |
| PANW241115P00560000 | 2024-03-28 3:53PM EDT | 560.00 | 275.98 | 264.90 | 272.40 | 0.00 | - | 5 | 0 | 60.79% |
© 2024 Yahoo. All rights reserved.