Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00180000 | 2024-05-20 12:29PM EDT | 180.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW240524C00200000 | 2024-05-20 3:56PM EDT | 200.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 210.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240524C00220000 | 2024-05-20 3:19PM EDT | 220.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.00% |
| PANW240524C00230000 | 2024-05-06 9:40AM EDT | 230.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240524C00235000 | 2024-05-06 9:40AM EDT | 235.00 | 67.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240524C00240000 | 2024-05-20 11:03AM EDT | 240.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PANW240524C00250000 | 2024-05-20 3:12PM EDT | 250.00 | 70.88 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| PANW240524C00255000 | 2024-05-07 1:22PM EDT | 255.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| PANW240524C00260000 | 2024-05-20 2:42PM EDT | 260.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| PANW240524C00265000 | 2024-05-20 10:05AM EDT | 265.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| PANW240524C00270000 | 2024-05-20 3:55PM EDT | 270.00 | 55.11 | 0.00 | 0.00 | 0.00 | - | 47 | 117 | 0.00% |
| PANW240524C00272500 | 2024-05-20 10:28AM EDT | 272.50 | 46.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240524C00275000 | 2024-05-20 3:55PM EDT | 275.00 | 50.61 | 0.00 | 0.00 | 0.00 | - | 52 | 75 | 0.00% |
| PANW240524C00277500 | 2024-05-20 3:54PM EDT | 277.50 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240524C00280000 | 2024-05-20 3:51PM EDT | 280.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 30 | 225 | 0.00% |
| PANW240524C00282500 | 2024-05-20 3:54PM EDT | 282.50 | 43.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW240524C00285000 | 2024-05-20 3:47PM EDT | 285.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 36 | 231 | 0.00% |
| PANW240524C00287500 | 2024-05-20 3:53PM EDT | 287.50 | 39.96 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| PANW240524C00290000 | 2024-05-20 3:59PM EDT | 290.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 249 | 468 | 0.00% |
| PANW240524C00292500 | 2024-05-20 3:54PM EDT | 292.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| PANW240524C00295000 | 2024-05-20 3:54PM EDT | 295.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 37 | 199 | 0.00% |
| PANW240524C00297500 | 2024-05-20 3:50PM EDT | 297.50 | 30.58 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 0.00% |
| PANW240524C00300000 | 2024-05-20 3:59PM EDT | 300.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 455 | 805 | 0.00% |
| PANW240524C00302500 | 2024-05-20 3:58PM EDT | 302.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 53 | 326 | 0.00% |
| PANW240524C00305000 | 2024-05-20 3:59PM EDT | 305.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 127 | 540 | 0.00% |
| PANW240524C00307500 | 2024-05-20 2:39PM EDT | 307.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 95 | 141 | 0.00% |
| PANW240524C00310000 | 2024-05-20 3:59PM EDT | 310.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 403 | 930 | 0.00% |
| PANW240524C00312500 | 2024-05-20 3:58PM EDT | 312.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 163 | 532 | 0.00% |
| PANW240524C00315000 | 2024-05-20 3:59PM EDT | 315.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1,365 | 1,350 | 0.00% |
| PANW240524C00317500 | 2024-05-20 3:59PM EDT | 317.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1,061 | 595 | 0.00% |
| PANW240524C00320000 | 2024-05-20 3:59PM EDT | 320.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 3,340 | 2,265 | 0.00% |
| PANW240524C00325000 | 2024-05-20 3:59PM EDT | 325.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2,261 | 1,618 | 0.78% |
| PANW240524C00330000 | 2024-05-20 3:59PM EDT | 330.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2,752 | 2,353 | 3.13% |
| PANW240524C00335000 | 2024-05-20 3:59PM EDT | 335.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1,355 | 1,123 | 6.25% |
| PANW240524C00340000 | 2024-05-20 3:59PM EDT | 340.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3,591 | 2,991 | 12.50% |
| PANW240524C00345000 | 2024-05-20 3:59PM EDT | 345.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2,449 | 1,899 | 12.50% |
| PANW240524C00350000 | 2024-05-20 3:59PM EDT | 350.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 6,958 | 4,943 | 12.50% |
| PANW240524C00355000 | 2024-05-20 3:59PM EDT | 355.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,567 | 954 | 25.00% |
| PANW240524C00360000 | 2024-05-20 3:59PM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4,540 | 2,709 | 25.00% |
| PANW240524C00365000 | 2024-05-20 3:59PM EDT | 365.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,314 | 1,703 | 25.00% |
| PANW240524C00370000 | 2024-05-20 3:59PM EDT | 370.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2,523 | 1,748 | 25.00% |
| PANW240524C00375000 | 2024-05-20 3:59PM EDT | 375.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,675 | 1,251 | 25.00% |
| PANW240524C00380000 | 2024-05-20 3:59PM EDT | 380.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,523 | 1,420 | 25.00% |
| PANW240524C00385000 | 2024-05-20 3:59PM EDT | 385.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,643 | 1,300 | 25.00% |
| PANW240524C00390000 | 2024-05-20 3:59PM EDT | 390.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,253 | 2,455 | 50.00% |
| PANW240524C00395000 | 2024-05-20 3:59PM EDT | 395.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 921 | 515 | 50.00% |
| PANW240524C00400000 | 2024-05-20 3:59PM EDT | 400.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,883 | 2,853 | 50.00% |
| PANW240524C00405000 | 2024-05-20 3:59PM EDT | 405.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,003 | 838 | 50.00% |
| PANW240524C00410000 | 2024-05-20 3:59PM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,266 | 818 | 50.00% |
| PANW240524C00415000 | 2024-05-20 3:59PM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 871 | 994 | 50.00% |
| PANW240524C00420000 | 2024-05-20 3:59PM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 816 | 818 | 50.00% |
| PANW240524C00425000 | 2024-05-20 3:59PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 449 | 357 | 50.00% |
| PANW240524C00430000 | 2024-05-20 3:59PM EDT | 430.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 989 | 637 | 50.00% |
| PANW240524C00440000 | 2024-05-20 3:59PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,485 | 1,114 | 50.00% |
| PANW240524C00450000 | 2024-05-20 3:59PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 243 | 257 | 50.00% |
| PANW240524C00460000 | 2024-05-20 3:59PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 165 | 50.00% |
| PANW240524C00470000 | 2024-05-20 3:59PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| PANW240524C00480000 | 2024-05-20 3:59PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 317 | 50.00% |
| PANW240524C00490000 | 2024-05-20 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 702 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00150000 | 2024-05-20 10:59AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| PANW240524P00155000 | 2024-05-20 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 50.00% |
| PANW240524P00160000 | 2024-05-14 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PANW240524P00165000 | 2024-05-14 12:41PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| PANW240524P00170000 | 2024-05-10 1:15PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| PANW240524P00175000 | 2024-05-20 10:45AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 50.00% |
| PANW240524P00180000 | 2024-05-17 11:30AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| PANW240524P00185000 | 2024-05-16 12:55PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PANW240524P00190000 | 2024-05-20 3:58PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
| PANW240524P00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 50.00% |
| PANW240524P00200000 | 2024-05-20 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 81 | 50.00% |
| PANW240524P00205000 | 2024-05-20 3:50PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| PANW240524P00210000 | 2024-05-20 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 385 | 50.00% |
| PANW240524P00215000 | 2024-05-20 2:31PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 163 | 50.00% |
| PANW240524P00220000 | 2024-05-20 3:59PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 507 | 606 | 50.00% |
| PANW240524P00225000 | 2024-05-20 3:59PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 516 | 521 | 50.00% |
| PANW240524P00230000 | 2024-05-20 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 862 | 854 | 50.00% |
| PANW240524P00235000 | 2024-05-20 3:59PM EDT | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 536 | 50.00% |
| PANW240524P00240000 | 2024-05-20 3:59PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,857 | 2,113 | 50.00% |
| PANW240524P00245000 | 2024-05-20 3:59PM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 971 | 1,000 | 50.00% |
| PANW240524P00250000 | 2024-05-20 3:59PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,833 | 3,495 | 50.00% |
| PANW240524P00255000 | 2024-05-20 3:59PM EDT | 255.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,599 | 2,689 | 50.00% |
| PANW240524P00260000 | 2024-05-20 3:59PM EDT | 260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,626 | 2,003 | 50.00% |
| PANW240524P00265000 | 2024-05-20 3:59PM EDT | 265.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,292 | 1,559 | 50.00% |
| PANW240524P00270000 | 2024-05-20 3:59PM EDT | 270.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,042 | 2,905 | 25.00% |
| PANW240524P00272500 | 2024-05-20 3:59PM EDT | 272.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 926 | 780 | 25.00% |
| PANW240524P00275000 | 2024-05-20 3:59PM EDT | 275.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3,904 | 2,645 | 25.00% |
| PANW240524P00277500 | 2024-05-20 3:59PM EDT | 277.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 459 | 321 | 25.00% |
| PANW240524P00280000 | 2024-05-20 3:59PM EDT | 280.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,267 | 3,009 | 25.00% |
| PANW240524P00282500 | 2024-05-20 3:59PM EDT | 282.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 504 | 563 | 25.00% |
| PANW240524P00285000 | 2024-05-20 3:59PM EDT | 285.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,871 | 2,031 | 25.00% |
| PANW240524P00287500 | 2024-05-20 3:59PM EDT | 287.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 703 | 450 | 25.00% |
| PANW240524P00290000 | 2024-05-20 3:59PM EDT | 290.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3,216 | 2,107 | 25.00% |
| PANW240524P00292500 | 2024-05-20 3:59PM EDT | 292.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 300 | 374 | 25.00% |
| PANW240524P00295000 | 2024-05-20 3:59PM EDT | 295.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,301 | 794 | 25.00% |
| PANW240524P00297500 | 2024-05-20 3:59PM EDT | 297.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 317 | 284 | 12.50% |
| PANW240524P00300000 | 2024-05-20 3:59PM EDT | 300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4,183 | 2,713 | 12.50% |
| PANW240524P00302500 | 2024-05-20 3:59PM EDT | 302.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 267 | 400 | 12.50% |
| PANW240524P00305000 | 2024-05-20 3:59PM EDT | 305.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 821 | 709 | 12.50% |
| PANW240524P00307500 | 2024-05-20 3:59PM EDT | 307.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 254 | 278 | 12.50% |
| PANW240524P00310000 | 2024-05-20 3:59PM EDT | 310.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 972 | 772 | 12.50% |
| PANW240524P00312500 | 2024-05-20 3:59PM EDT | 312.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 301 | 647 | 6.25% |
| PANW240524P00315000 | 2024-05-20 3:59PM EDT | 315.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1,045 | 983 | 6.25% |
| PANW240524P00317500 | 2024-05-20 3:59PM EDT | 317.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 749 | 622 | 6.25% |
| PANW240524P00320000 | 2024-05-20 3:59PM EDT | 320.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2,536 | 1,257 | 3.13% |
| PANW240524P00325000 | 2024-05-20 3:59PM EDT | 325.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 240 | 162 | 0.00% |
| PANW240524P00330000 | 2024-05-20 3:59PM EDT | 330.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 163 | 143 | 0.00% |
| PANW240524P00335000 | 2024-05-20 3:57PM EDT | 335.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 48 | 37 | 0.00% |
| PANW240524P00340000 | 2024-05-20 3:59PM EDT | 340.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 212 | 163 | 0.00% |
| PANW240524P00345000 | 2024-05-20 3:58PM EDT | 345.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| PANW240524P00350000 | 2024-05-20 3:59PM EDT | 350.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 81 | 185 | 0.00% |
| PANW240524P00355000 | 2024-05-20 3:57PM EDT | 355.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 35 | 34 | 0.00% |
| PANW240524P00360000 | 2024-05-20 3:52PM EDT | 360.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 48 | 88 | 0.00% |
| PANW240524P00370000 | 2024-05-20 2:45PM EDT | 370.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.