Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-04-15 2:55PM EDT | 70.00 | 210.00 | 226.00 | 234.90 | 0.00 | - | 1 | 62 | 85.39% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 160.25% |
| PANW260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 199.80 | 196.15 | 206.65 | 0.00 | - | 1 | 2 | 58.01% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 200.00 | 208.95 | 0.00 | - | 1 | 35 | 75.18% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 191.00 | 199.95 | 0.00 | - | 1 | 1 | 71.33% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 61.24% |
| PANW260116C00120000 | 2024-03-01 11:25AM EDT | 120.00 | 196.00 | 173.00 | 183.00 | 0.00 | - | 1 | 8 | 60.93% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW260116C00130000 | 2024-03-07 1:43PM EDT | 130.00 | 173.03 | 150.00 | 160.00 | 0.00 | - | 2 | 8 | 0.00% |
| PANW260116C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 175.40 | 170.00 | 179.00 | +28.40 | +19.32% | 1 | 3 | 65.18% |
| PANW260116C00140000 | 2024-03-06 4:36PM EDT | 140.00 | 156.00 | 145.05 | 149.65 | 0.00 | - | 3 | 11 | 0.00% |
| PANW260116C00145000 | 2024-04-30 9:57AM EDT | 145.00 | 166.50 | 162.65 | 170.30 | -5.28 | -3.07% | 4 | 1 | 63.27% |
| PANW260116C00150000 | 2024-04-24 9:31AM EDT | 150.00 | 162.70 | 160.40 | 164.50 | 0.00 | - | 1 | 99 | 62.28% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 156.85 | 161.85 | 0.00 | - | 1 | 4 | 62.50% |
| PANW260116C00160000 | 2024-04-19 12:37PM EDT | 160.00 | 139.09 | 152.50 | 156.70 | 0.00 | - | 1 | 26 | 60.51% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 149.35 | 153.80 | 0.00 | - | 1 | 4 | 60.70% |
| PANW260116C00170000 | 2024-04-04 2:50PM EDT | 170.00 | 122.71 | 145.15 | 149.45 | 0.00 | - | 6 | 10 | 59.32% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 141.40 | 146.85 | 0.00 | - | 1 | 24 | 59.22% |
| PANW260116C00180000 | 2024-04-02 9:30AM EDT | 180.00 | 123.00 | 136.90 | 142.00 | 0.00 | - | 1 | 47 | 57.39% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 185.00 | 130.20 | 133.55 | 137.45 | 0.00 | - | 1 | 9 | 56.38% |
| PANW260116C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 133.00 | 131.55 | 133.85 | +22.19 | +20.03% | 1 | 25 | 56.56% |
| PANW260116C00195000 | 2024-03-01 2:14PM EDT | 195.00 | 138.50 | 119.80 | 122.15 | 0.00 | - | 3 | 5 | 48.81% |
| PANW260116C00200000 | 2024-04-29 9:43AM EDT | 200.00 | 130.00 | 123.05 | 127.00 | 0.00 | - | 1 | 171 | 54.66% |
| PANW260116C00210000 | 2024-04-15 3:15PM EDT | 210.00 | 101.50 | 115.90 | 120.40 | 0.00 | - | 1 | 11 | 53.47% |
| PANW260116C00220000 | 2024-04-15 10:08AM EDT | 220.00 | 99.85 | 110.15 | 113.85 | 0.00 | - | 2 | 38 | 52.79% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 106.00 | 103.50 | 107.55 | 0.00 | - | 6 | 34 | 51.69% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 240.00 | 102.76 | 97.05 | 101.55 | 0.00 | - | 2 | 51 | 50.69% |
| PANW260116C00250000 | 2024-04-26 12:23PM EDT | 250.00 | 92.15 | 93.70 | 96.25 | 0.00 | - | 1 | 183 | 51.02% |
| PANW260116C00260000 | 2024-04-30 12:30PM EDT | 260.00 | 90.43 | 88.30 | 90.10 | +1.53 | +1.72% | 11 | 600 | 50.08% |
| PANW260116C00270000 | 2024-04-30 12:54PM EDT | 270.00 | 81.15 | 82.75 | 85.15 | -5.55 | -6.40% | 2 | 313 | 50.27% |
| PANW260116C00280000 | 2024-04-29 11:25AM EDT | 280.00 | 79.50 | 78.15 | 80.25 | 0.00 | - | 22 | 290 | 49.70% |
| PANW260116C00290000 | 2024-04-30 1:04PM EDT | 290.00 | 73.50 | 73.10 | 75.20 | -2.26 | -2.98% | 1 | 187 | 48.91% |
| PANW260116C00300000 | 2024-04-30 2:51PM EDT | 300.00 | 69.15 | 66.50 | 70.60 | -0.50 | -0.72% | 32 | 943 | 48.31% |
| PANW260116C00310000 | 2024-04-30 12:55PM EDT | 310.00 | 64.00 | 64.10 | 66.30 | -2.54 | -3.82% | 1 | 464 | 47.79% |
| PANW260116C00320000 | 2024-04-30 9:39AM EDT | 320.00 | 61.00 | 60.60 | 62.20 | +0.50 | +0.83% | 1 | 228 | 47.30% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 330.00 | 54.70 | 56.45 | 58.40 | 0.00 | - | 1 | 192 | 46.89% |
| PANW260116C00340000 | 2024-04-29 11:25AM EDT | 340.00 | 54.50 | 52.50 | 54.75 | 0.00 | - | 22 | 116 | 46.47% |
| PANW260116C00350000 | 2024-04-29 2:49PM EDT | 350.00 | 50.08 | 49.85 | 52.40 | 0.00 | - | 17 | 190 | 46.80% |
| PANW260116C00360000 | 2024-04-29 12:52PM EDT | 360.00 | 48.30 | 46.65 | 50.95 | +0.85 | +1.79% | 1 | 213 | 47.61% |
| PANW260116C00370000 | 2024-04-23 11:19AM EDT | 370.00 | 43.00 | 44.15 | 45.60 | 0.00 | - | 1 | 231 | 45.77% |
| PANW260116C00380000 | 2024-04-26 1:55PM EDT | 380.00 | 41.05 | 40.85 | 42.15 | 0.00 | - | 1 | 69 | 45.08% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 390.00 | 38.28 | 38.05 | 39.55 | 0.00 | - | 1 | 198 | 44.85% |
| PANW260116C00400000 | 2024-04-29 2:40PM EDT | 400.00 | 36.45 | 36.10 | 37.15 | 0.00 | - | 5 | 1,365 | 44.67% |
| PANW260116C00410000 | 2024-04-29 2:40PM EDT | 410.00 | 34.20 | 33.55 | 34.65 | 0.00 | - | 3 | 96 | 44.33% |
| PANW260116C00420000 | 2024-04-29 10:40AM EDT | 420.00 | 32.55 | 30.40 | 32.95 | 0.00 | - | 92 | 127 | 44.45% |
| PANW260116C00430000 | 2024-04-26 11:56AM EDT | 430.00 | 29.00 | 28.95 | 30.30 | 0.00 | - | 1 | 78 | 43.84% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 440.00 | 27.21 | 26.15 | 28.30 | 0.00 | - | 1 | 99 | 43.59% |
| PANW260116C00450000 | 2024-04-26 3:07PM EDT | 450.00 | 25.20 | 25.75 | 27.75 | 0.00 | - | 1 | 247 | 44.32% |
| PANW260116C00460000 | 2024-04-25 3:24PM EDT | 460.00 | 22.15 | 22.80 | 25.45 | 0.00 | - | 3 | 54 | 43.72% |
| PANW260116C00470000 | 2024-04-15 12:15PM EDT | 470.00 | 18.62 | 22.60 | 24.70 | 0.00 | - | 1 | 26 | 44.19% |
| PANW260116C00480000 | 2024-04-25 2:22PM EDT | 480.00 | 19.50 | 20.80 | 22.95 | 0.00 | - | 3 | 63 | 43.86% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 19.70 | 20.85 | 0.00 | - | 1 | 58 | 43.18% |
| PANW260116C00500000 | 2024-04-29 10:05AM EDT | 500.00 | 19.50 | 17.95 | 19.15 | 0.00 | - | 65 | 204 | 42.72% |
| PANW260116C00510000 | 2024-04-05 9:30AM EDT | 510.00 | 11.80 | 17.15 | 18.15 | 0.00 | - | 1 | 2 | 42.77% |
| PANW260116C00520000 | 2024-04-22 9:49AM EDT | 520.00 | 12.50 | 15.50 | 17.05 | 0.00 | - | 5 | 32 | 42.68% |
| PANW260116C00530000 | 2024-04-12 1:51PM EDT | 530.00 | 12.65 | 14.20 | 15.95 | 0.00 | - | 1 | 83 | 42.54% |
| PANW260116C00540000 | 2024-04-23 2:19PM EDT | 540.00 | 13.05 | 13.05 | 15.15 | 0.00 | - | 5 | 393 | 42.61% |
| PANW260116C00550000 | 2024-04-04 9:59AM EDT | 550.00 | 12.50 | 13.05 | 14.20 | 0.00 | - | 3 | 5 | 42.50% |
| PANW260116C00560000 | 2024-04-26 12:53PM EDT | 560.00 | 12.20 | 10.95 | 13.30 | 0.00 | - | 2 | 8 | 42.38% |
| PANW260116C00580000 | 2024-04-10 11:16AM EDT | 580.00 | 8.71 | 7.50 | 11.70 | 0.00 | - | 1 | 6 | 42.19% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 39.67% |
| PANW260116C00600000 | 2024-04-29 3:13PM EDT | 600.00 | 9.85 | 9.60 | 10.45 | 0.00 | - | 13 | 21 | 42.17% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 8.30 | 10.30 | 0.00 | - | 1 | 2 | 42.64% |
| PANW260116C00630000 | 2024-04-25 1:51PM EDT | 630.00 | 6.85 | 7.90 | 8.85 | 0.00 | - | 1 | 3 | 42.18% |
| PANW260116C00640000 | 2024-04-24 11:36AM EDT | 640.00 | 6.83 | 6.75 | 9.70 | 0.00 | - | 1 | 12 | 43.76% |
| PANW260116C00650000 | 2024-04-29 1:06PM EDT | 650.00 | 6.95 | 5.75 | 7.85 | 0.00 | - | 4 | 115 | 42.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-03-27 3:54PM EDT | 70.00 | 0.67 | 0.19 | 1.42 | 0.00 | - | 17 | 124 | 54.44% |
| PANW260116P00080000 | 2024-04-22 11:11AM EDT | 80.00 | 0.70 | 0.44 | 1.64 | 0.00 | - | 10 | 45 | 51.66% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.40 | 2.11 | 0.00 | - | 1 | 9 | 53.77% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.58 | 2.68 | 0.00 | - | 1 | 38 | 51.83% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 50.92% |
| PANW260116P00110000 | 2024-04-15 2:04PM EDT | 110.00 | 2.30 | 0.83 | 3.45 | 0.00 | - | 2 | 18 | 50.40% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 0.98 | 3.90 | 0.00 | - | 18 | 51 | 49.78% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 1.15 | 3.80 | 0.00 | - | 2 | 30 | 47.47% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 1.33 | 4.95 | 0.00 | - | 2 | 38 | 48.69% |
| PANW260116P00130000 | 2024-04-19 12:37PM EDT | 130.00 | 4.00 | 3.00 | 5.00 | 0.00 | - | 22 | 49 | 46.88% |
| PANW260116P00135000 | 2024-04-19 12:49PM EDT | 135.00 | 4.65 | 3.00 | 6.00 | 0.00 | - | 57 | 74 | 47.31% |
| PANW260116P00140000 | 2024-04-23 2:28PM EDT | 140.00 | 4.50 | 4.20 | 6.75 | 0.00 | - | 1 | 29 | 47.00% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 5.00 | 8.10 | 0.00 | - | 1 | 33 | 47.71% |
| PANW260116P00150000 | 2024-04-24 12:47PM EDT | 150.00 | 5.65 | 5.60 | 6.80 | 0.00 | - | 1 | 69 | 43.45% |
| PANW260116P00155000 | 2024-04-11 9:30AM EDT | 155.00 | 6.95 | 6.30 | 7.90 | 0.00 | - | 2 | 137 | 43.68% |
| PANW260116P00160000 | 2024-04-29 11:33AM EDT | 160.00 | 7.04 | 7.00 | 7.70 | 0.00 | - | 100 | 404 | 41.60% |
| PANW260116P00165000 | 2024-04-26 12:09PM EDT | 165.00 | 8.08 | 7.80 | 10.20 | 0.00 | - | 251 | 306 | 43.84% |
| PANW260116P00170000 | 2024-04-26 3:16PM EDT | 170.00 | 8.75 | 8.60 | 10.40 | 0.00 | - | 35 | 146 | 42.38% |
| PANW260116P00175000 | 2024-04-22 3:00PM EDT | 175.00 | 9.88 | 9.50 | 11.50 | 0.00 | - | 2 | 30 | 42.19% |
| PANW260116P00180000 | 2024-04-29 3:46PM EDT | 180.00 | 10.37 | 10.45 | 12.30 | 0.00 | - | 2 | 101 | 41.53% |
| PANW260116P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 10.74 | 11.45 | 12.55 | 0.00 | - | 1 | 19 | 40.15% |
| PANW260116P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 11.33 | 12.55 | 13.70 | 0.00 | - | 1 | 70 | 39.87% |
| PANW260116P00195000 | 2024-04-18 11:33AM EDT | 195.00 | 15.00 | 13.60 | 14.65 | 0.00 | - | 1 | 268 | 39.29% |
| PANW260116P00200000 | 2024-04-29 2:48PM EDT | 200.00 | 15.00 | 14.80 | 15.80 | 0.00 | - | 12 | 569 | 38.89% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 210.00 | 17.10 | 16.00 | 18.80 | 0.00 | - | 3 | 391 | 38.63% |
| PANW260116P00220000 | 2024-04-29 12:03PM EDT | 220.00 | 20.15 | 19.75 | 21.20 | 0.00 | - | 8 | 1,238 | 37.54% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 230.00 | 23.55 | 22.15 | 24.35 | 0.00 | - | 6 | 884 | 36.95% |
| PANW260116P00240000 | 2024-04-30 1:21PM EDT | 240.00 | 27.10 | 26.85 | 27.80 | +0.20 | +0.74% | 32 | 481 | 36.40% |
| PANW260116P00250000 | 2024-04-30 2:52PM EDT | 250.00 | 30.70 | 29.95 | 32.85 | +0.05 | +0.16% | 7 | 1,006 | 36.87% |
| PANW260116P00260000 | 2024-04-29 9:38AM EDT | 260.00 | 33.45 | 34.60 | 35.95 | 0.00 | - | 1 | 226 | 35.62% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 270.00 | 38.10 | 36.15 | 39.95 | +1.10 | +2.97% | 1 | 588 | 34.87% |
| PANW260116P00280000 | 2024-04-25 11:14AM EDT | 280.00 | 45.75 | 42.85 | 44.30 | 0.00 | - | 11 | 163 | 34.19% |
| PANW260116P00290000 | 2024-04-29 11:04AM EDT | 290.00 | 48.00 | 44.60 | 49.25 | 0.00 | - | 2 | 92 | 33.74% |
| PANW260116P00300000 | 2024-04-29 9:31AM EDT | 300.00 | 51.00 | 53.30 | 54.60 | 0.00 | - | 10 | 330 | 33.37% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 310.00 | 70.55 | 58.70 | 60.65 | 0.00 | - | 10 | 18 | 33.27% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 320.00 | 65.50 | 63.15 | 66.20 | 0.00 | - | 7 | 158 | 32.67% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 330.00 | 70.45 | 69.40 | 71.40 | 0.00 | - | 2 | 121 | 31.67% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 39.32% |
| PANW260116P00350000 | 2024-04-11 2:16PM EDT | 350.00 | 86.60 | 82.40 | 85.05 | 0.00 | - | 1 | 13 | 31.27% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 360.00 | 84.20 | 88.50 | 90.75 | 0.00 | - | 1 | 40 | 30.06% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 96.20 | 97.95 | 0.00 | - | 1 | 1 | 29.69% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 40.40% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 33.68% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 400.00 | 133.00 | 118.70 | 121.25 | 0.00 | - | 1 | 24 | 28.84% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 38.33% |
| PANW260116P00420000 | 2024-03-26 11:19AM EDT | 420.00 | 142.80 | 140.50 | 144.10 | 0.00 | - | 1 | 37 | 33.49% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 33.01% |
| PANW260116P00450000 | 2024-03-11 2:48PM EDT | 450.00 | 168.35 | 169.70 | 173.35 | 0.00 | - | 4 | 24 | 36.20% |
| PANW260116P00500000 | 2024-03-15 12:17PM EDT | 500.00 | 217.04 | 216.00 | 226.00 | 0.00 | - | 4 | 0 | 43.16% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 39.34% |
© 2024 Yahoo. All rights reserved.