Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 94.76% |
| PANW241220C00120000 | 2024-03-14 1:01PM EDT | 120.00 | 171.65 | 160.40 | 167.70 | 0.00 | - | 1 | 3 | 0.00% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 150.00 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW241220C00180000 | 2024-03-27 10:41AM EDT | 180.00 | 113.72 | 121.25 | 123.40 | 0.00 | - | 1 | 2 | 60.26% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-04-08 3:30PM EDT | 195.00 | 87.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 200.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 210.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 220.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00230000 | 2024-04-26 9:39AM EDT | 230.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 240.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW241220C00250000 | 2024-04-25 12:37PM EDT | 250.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00270000 | 2024-04-29 9:34AM EDT | 270.00 | 62.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00280000 | 2024-04-29 2:12PM EDT | 280.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW241220C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW241220C00300000 | 2024-04-29 12:08PM EDT | 300.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| PANW241220C00310000 | 2024-04-29 9:39AM EDT | 310.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW241220C00320000 | 2024-04-29 3:43PM EDT | 320.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PANW241220C00330000 | 2024-04-29 1:14PM EDT | 330.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| PANW241220C00340000 | 2024-04-29 12:44PM EDT | 340.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW241220C00350000 | 2024-04-25 1:41PM EDT | 350.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW241220C00360000 | 2024-04-29 12:21PM EDT | 360.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 370.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PANW241220C00380000 | 2024-04-29 12:21PM EDT | 380.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 390.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW241220C00400000 | 2024-04-29 3:04PM EDT | 400.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PANW241220C00410000 | 2024-04-23 2:58PM EDT | 410.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00420000 | 2024-04-25 11:15AM EDT | 420.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241220C00430000 | 2024-04-24 3:06PM EDT | 430.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PANW241220C00440000 | 2024-04-24 3:06PM EDT | 440.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00450000 | 2024-04-25 3:15PM EDT | 450.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PANW241220C00460000 | 2024-04-24 12:52PM EDT | 460.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| PANW241220C00470000 | 2024-04-23 1:51PM EDT | 470.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00480000 | 2024-04-16 9:58AM EDT | 480.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00490000 | 2024-04-25 1:39PM EDT | 490.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW241220C00500000 | 2024-04-29 9:38AM EDT | 500.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW241220C00510000 | 2024-04-29 9:32AM EDT | 510.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW241220C00520000 | 2024-04-25 1:39PM EDT | 520.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00530000 | 2024-03-07 4:42PM EDT | 530.00 | 3.28 | 0.88 | 1.57 | 0.00 | - | - | 8 | 39.83% |
| PANW241220C00540000 | 2024-04-29 9:56AM EDT | 540.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00550000 | 2024-04-24 3:03PM EDT | 550.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 43.01% |
| PANW241220C00570000 | 2024-04-05 10:02AM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00580000 | 2024-03-07 2:06PM EDT | 580.00 | 1.93 | 0.43 | 1.02 | 0.00 | - | 1 | 2 | 41.52% |
| PANW241220C00590000 | 2024-04-25 1:33PM EDT | 590.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00600000 | 2024-04-29 10:24AM EDT | 600.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-03-28 2:34PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 74.22% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 73.68% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 88.75% |
| PANW241220P00100000 | 2024-03-25 1:09PM EDT | 100.00 | 0.27 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 63.82% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 55.76% |
| PANW241220P00110000 | 2024-02-27 3:42PM EDT | 110.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 6 | 38 | 55.62% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 55.13% |
| PANW241220P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 63 | 55.03% |
| PANW241220P00125000 | 2024-02-26 4:59PM EDT | 125.00 | 0.87 | 0.54 | 0.77 | 0.00 | - | 10 | 24 | 52.83% |
| PANW241220P00130000 | 2024-02-23 12:47PM EDT | 130.00 | 1.10 | 0.63 | 0.84 | 0.00 | - | 204 | 215 | 51.56% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 51.17% |
| PANW241220P00140000 | 2024-03-27 11:32AM EDT | 140.00 | 1.07 | 0.56 | 1.25 | 0.00 | - | 2 | 79 | 51.86% |
| PANW241220P00145000 | 2024-04-17 1:30PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00150000 | 2024-04-25 1:41PM EDT | 150.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220P00155000 | 2024-02-21 1:36PM EDT | 155.00 | 3.30 | 1.54 | 1.75 | 0.00 | - | - | 64 | 48.62% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00165000 | 2024-03-14 10:51AM EDT | 165.00 | 2.56 | 1.80 | 2.88 | 0.00 | - | 3 | 11 | 49.70% |
| PANW241220P00170000 | 2024-04-19 3:40PM EDT | 170.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PANW241220P00175000 | 2024-04-25 12:17PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00180000 | 2024-04-25 10:06AM EDT | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 185.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW241220P00190000 | 2024-04-24 9:36AM EDT | 190.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00195000 | 2024-04-25 9:35AM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00200000 | 2024-04-29 2:22PM EDT | 200.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220P00210000 | 2024-04-26 3:03PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241220P00220000 | 2024-04-29 10:05AM EDT | 220.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW241220P00230000 | 2024-04-29 2:28PM EDT | 230.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PANW241220P00240000 | 2024-04-29 9:47AM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW241220P00250000 | 2024-04-29 3:41PM EDT | 250.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PANW241220P00260000 | 2024-04-25 11:03AM EDT | 260.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PANW241220P00270000 | 2024-04-29 1:49PM EDT | 270.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW241220P00280000 | 2024-04-29 12:21PM EDT | 280.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PANW241220P00290000 | 2024-04-25 1:48PM EDT | 290.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PANW241220P00300000 | 2024-04-29 12:21PM EDT | 300.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 310.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 320.00 | 56.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 330.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00340000 | 2024-04-29 11:42AM EDT | 340.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 350.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 360.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 370.00 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 48.71% |
| PANW241220P00380000 | 2024-04-29 10:11AM EDT | 380.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 57.39% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 49.99% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 60.98% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 62.27% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 52.17% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 440.00 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 53.92% |
| PANW241220P00450000 | 2024-03-14 3:22PM EDT | 450.00 | 166.85 | 167.45 | 175.35 | 0.00 | - | 40 | 0 | 56.24% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 72.19% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 73.76% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 53.24% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 61.56% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 52.68% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 63.49% |
© 2024 Yahoo. All rights reserved.