Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 160.25 | 168.95 | 0.00 | - | - | 1 | 72.74% |
| PANW250321C00140000 | 2024-04-22 3:25PM EDT | 140.00 | 151.42 | 156.60 | 165.00 | 0.00 | - | 3 | 7 | 72.89% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 54.85% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 55.49% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 136.30 | 142.80 | 0.00 | - | 1 | 1 | 67.05% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.05 | 139.00 | 0.00 | - | - | 1 | 66.19% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 125.05 | 133.90 | 0.00 | - | - | 1 | 61.72% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 118.70 | 125.30 | 0.00 | - | 7 | 7 | 60.99% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 112.80 | 120.40 | 0.00 | - | 2 | 7 | 57.87% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 111.00 | 115.90 | 0.00 | - | 2 | 13 | 58.29% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 115.00 | 107.30 | 110.00 | 0.00 | - | 3 | 169 | 56.15% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 210.00 | 103.95 | 100.00 | 102.40 | 0.00 | - | 1 | 23 | 54.92% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 220.00 | 84.80 | 93.00 | 95.00 | 0.00 | - | 1 | 14 | 53.74% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 230.00 | 73.30 | 86.05 | 88.10 | 0.00 | - | 1 | 51 | 52.64% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 240.00 | 68.40 | 79.35 | 81.10 | 0.00 | - | 2 | 140 | 51.38% |
| PANW250321C00250000 | 2024-04-23 11:26AM EDT | 250.00 | 75.00 | 73.25 | 74.60 | 0.00 | - | 1 | 81 | 50.46% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 67.20 | 66.85 | 68.60 | 0.00 | - | 2 | 107 | 50.29% |
| PANW250321C00270000 | 2024-04-29 1:52PM EDT | 270.00 | 64.25 | 60.25 | 62.85 | +0.95 | +1.50% | 1 | 62 | 49.39% |
| PANW250321C00280000 | 2024-04-29 1:08PM EDT | 280.00 | 58.05 | 56.30 | 57.65 | 0.00 | - | 2 | 104 | 48.76% |
| PANW250321C00290000 | 2024-04-30 2:24PM EDT | 290.00 | 53.55 | 49.95 | 52.65 | +0.80 | +1.52% | 1 | 99 | 48.07% |
| PANW250321C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 47.29 | 46.85 | 49.25 | -0.71 | -1.48% | 2 | 307 | 48.61% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 310.00 | 39.20 | 42.55 | 43.55 | 0.00 | - | 3 | 57 | 46.78% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 320.00 | 39.25 | 37.30 | 39.60 | -0.65 | -1.63% | 1 | 61 | 46.32% |
| PANW250321C00330000 | 2024-04-29 10:13AM EDT | 330.00 | 38.79 | 35.05 | 35.80 | 0.00 | - | 1 | 31 | 45.75% |
| PANW250321C00340000 | 2024-04-29 9:50AM EDT | 340.00 | 35.40 | 29.50 | 32.45 | 0.00 | - | 1 | 45 | 45.37% |
| PANW250321C00350000 | 2024-04-30 12:55PM EDT | 350.00 | 28.65 | 28.10 | 29.25 | -1.30 | -4.34% | 277 | 140 | 44.91% |
| PANW250321C00360000 | 2024-04-29 9:31AM EDT | 360.00 | 30.07 | 24.55 | 26.40 | 0.00 | - | 10 | 31 | 44.56% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 370.00 | 19.25 | 22.70 | 25.15 | 0.00 | - | 1 | 45 | 45.54% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 380.00 | 21.75 | 20.95 | 21.50 | +1.55 | +7.67% | 2 | 17 | 44.01% |
| PANW250321C00390000 | 2024-04-29 10:18AM EDT | 390.00 | 20.75 | 17.45 | 19.35 | 0.00 | - | 1 | 9 | 43.74% |
| PANW250321C00400000 | 2024-04-29 11:13AM EDT | 400.00 | 18.15 | 15.40 | 18.40 | 0.00 | - | 3 | 142 | 44.56% |
| PANW250321C00410000 | 2024-04-22 11:49AM EDT | 410.00 | 11.65 | 15.10 | 16.95 | 0.00 | - | 1 | 11 | 44.71% |
| PANW250321C00420000 | 2024-04-29 9:34AM EDT | 420.00 | 17.05 | 13.50 | 14.00 | 0.00 | - | 1 | 70 | 43.01% |
| PANW250321C00430000 | 2024-04-18 11:56AM EDT | 430.00 | 10.80 | 12.10 | 12.65 | 0.00 | - | 3 | 48 | 42.93% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 440.00 | 8.65 | 10.85 | 11.25 | 0.00 | - | 2 | 47 | 42.62% |
| PANW250321C00450000 | 2024-04-30 12:56PM EDT | 450.00 | 9.70 | 9.05 | 10.05 | -0.70 | -6.73% | 554 | 26 | 42.41% |
| PANW250321C00460000 | 2024-04-30 12:54PM EDT | 460.00 | 8.70 | 7.10 | 9.00 | -1.30 | -13.00% | 1 | 15 | 42.26% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 470.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 39.98% |
| PANW250321C00480000 | 2024-04-15 2:53PM EDT | 480.00 | 5.05 | 6.85 | 7.20 | 0.00 | - | 1 | 2 | 41.96% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.10 | 6.50 | 0.00 | - | 2 | 8 | 41.93% |
| PANW250321C00500000 | 2024-04-29 11:47AM EDT | 500.00 | 5.97 | 5.45 | 5.80 | 0.00 | - | 2 | 7 | 41.79% |
| PANW250321C00510000 | 2024-04-19 1:20PM EDT | 510.00 | 4.10 | 4.85 | 5.20 | 0.00 | - | 1 | 59 | 41.70% |
| PANW250321C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 4 | 25 | 41.70% |
| PANW250321C00530000 | 2024-04-25 3:30PM EDT | 530.00 | 3.87 | 3.95 | 4.25 | 0.00 | - | 1 | 21 | 41.70% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 540.00 | 3.20 | 3.55 | 3.80 | 0.00 | - | 1 | 20 | 41.60% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 3.20 | 3.45 | 0.00 | - | 1 | 5 | 41.63% |
| PANW250321C00560000 | 2024-04-30 2:02PM EDT | 560.00 | 3.20 | 2.86 | 3.15 | +0.05 | +1.59% | 10 | 14 | 41.71% |
| PANW250321C00570000 | 2024-04-18 12:02PM EDT | 570.00 | 2.31 | 2.57 | 2.85 | 0.00 | - | 2 | 8 | 41.71% |
| PANW250321C00580000 | 2024-04-10 2:14PM EDT | 580.00 | 2.00 | 2.31 | 2.59 | 0.00 | - | 1 | 7 | 41.75% |
| PANW250321C00590000 | 2024-03-21 1:58PM EDT | 590.00 | 2.45 | 0.32 | 3.05 | 0.00 | - | 1 | 4 | 43.87% |
| PANW250321C00600000 | 2024-04-30 10:48AM EDT | 600.00 | 2.20 | 1.89 | 2.52 | +0.15 | +7.32% | 2 | 12 | 43.06% |
| PANW250321C00610000 | 2024-04-24 9:30AM EDT | 610.00 | 1.95 | 1.74 | 2.16 | +0.10 | +5.41% | 1 | 9 | 42.60% |
| PANW250321C00620000 | 2024-04-15 3:40PM EDT | 620.00 | 1.10 | 0.22 | 3.20 | 0.00 | - | 2 | 97 | 46.56% |
| PANW250321C00630000 | 2024-04-10 10:56AM EDT | 630.00 | 2.50 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 45.17% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 45.02% |
| PANW250321C00650000 | 2024-04-30 9:50AM EDT | 650.00 | 1.35 | 0.79 | 1.80 | +0.64 | +90.14% | 1 | 331 | 43.99% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.61 | 2.60 | 0.00 | - | - | 10 | 52.83% |
| PANW250321P00140000 | 2024-04-22 3:25PM EDT | 140.00 | 1.93 | 0.81 | 2.96 | 0.00 | - | 3 | 16 | 52.16% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 54.22% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 150.00 | 2.55 | 1.30 | 3.75 | 0.00 | - | 1 | 55 | 50.74% |
| PANW250321P00155000 | 2024-04-16 9:44AM EDT | 155.00 | 3.40 | 1.53 | 3.65 | 0.00 | - | - | 5 | 48.30% |
| PANW250321P00160000 | 2024-04-25 10:41AM EDT | 160.00 | 3.25 | 1.84 | 4.00 | 0.00 | - | 4 | 9 | 47.35% |
| PANW250321P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 3.10 | 3.45 | 3.60 | 0.00 | - | 13 | 14 | 44.12% |
| PANW250321P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 10 | 17 | 43.67% |
| PANW250321P00175000 | 2024-04-19 9:44AM EDT | 175.00 | 4.75 | 4.45 | 4.65 | 0.00 | - | 1 | 18 | 43.22% |
| PANW250321P00180000 | 2024-04-29 12:49PM EDT | 180.00 | 4.70 | 5.00 | 5.25 | 0.00 | - | 1 | 77 | 42.77% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 185.00 | 6.05 | 5.10 | 5.90 | 0.00 | - | 6 | 490 | 42.33% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 190.00 | 7.35 | 6.30 | 6.60 | 0.00 | - | 4 | 13 | 41.87% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 195.00 | 9.40 | 6.45 | 7.40 | 0.00 | - | 1 | 83 | 41.50% |
| PANW250321P00200000 | 2024-04-24 11:24AM EDT | 200.00 | 7.54 | 7.00 | 8.25 | 0.00 | - | 1 | 995 | 41.11% |
| PANW250321P00210000 | 2024-04-25 3:45PM EDT | 210.00 | 10.05 | 8.95 | 10.15 | 0.00 | - | 2 | 200 | 40.33% |
| PANW250321P00220000 | 2024-04-30 3:18PM EDT | 220.00 | 11.90 | 10.55 | 12.65 | +0.60 | +5.31% | 16 | 440 | 40.00% |
| PANW250321P00230000 | 2024-04-30 3:22PM EDT | 230.00 | 14.50 | 14.55 | 15.05 | +0.30 | +2.11% | 9 | 1,284 | 39.09% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 240.00 | 16.25 | 17.45 | 18.00 | 0.00 | - | 1 | 516 | 38.48% |
| PANW250321P00250000 | 2024-04-24 10:00AM EDT | 250.00 | 19.68 | 19.45 | 21.45 | 0.00 | - | 1 | 251 | 38.03% |
| PANW250321P00260000 | 2024-04-29 10:34AM EDT | 260.00 | 23.20 | 23.15 | 25.60 | 0.00 | - | 1 | 162 | 37.92% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 270.00 | 27.65 | 25.70 | 29.95 | 0.00 | - | 1 | 443 | 37.60% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 280.00 | 30.77 | 31.70 | 34.10 | 0.00 | - | 1 | 77 | 36.72% |
| PANW250321P00290000 | 2024-04-29 9:52AM EDT | 290.00 | 35.40 | 37.55 | 39.80 | 0.00 | - | 1 | 101 | 36.95% |
| PANW250321P00300000 | 2024-04-23 1:28PM EDT | 300.00 | 41.71 | 42.95 | 43.85 | 0.00 | - | 2 | 815 | 35.31% |
| PANW250321P00310000 | 2024-04-30 3:24PM EDT | 310.00 | 48.15 | 45.05 | 49.80 | -4.75 | -8.98% | 8 | 37 | 35.07% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 320.00 | 64.80 | 54.30 | 55.70 | 0.00 | - | 1 | 4 | 34.45% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 66.46 | 59.55 | 62.80 | 0.00 | - | 1 | 7 | 34.61% |
| PANW250321P00340000 | 2024-04-30 9:57AM EDT | 340.00 | 67.05 | 67.20 | 69.90 | -5.31 | -7.34% | 1 | 3 | 34.48% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 89.00 | 91.20 | 0.00 | - | 1 | 0 | 32.20% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 126.37 | 113.35 | 119.00 | 0.00 | - | 1 | 6 | 34.91% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 410.00 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 37.32% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 53.19% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 48.77% |
© 2024 Yahoo. All rights reserved.