Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW220916C00420000 | 2021-12-23 4:24PM EDT | 420.00 | 155.06 | 106.00 | 114.50 | 0.00 | - | 3 | 3 | 60.25% |
| PANW220916C00440000 | 2021-12-29 4:03PM EDT | 440.00 | 141.10 | 93.10 | 100.50 | 0.00 | - | - | 1 | 60.33% |
| PANW220916C00450000 | 2021-12-31 1:26PM EDT | 450.00 | 133.50 | 85.00 | 93.30 | 0.00 | - | 2 | 2 | 58.69% |
| PANW220916C00560000 | 2021-12-31 1:30PM EDT | 560.00 | 64.49 | 31.40 | 40.00 | 0.00 | - | 2 | 63 | 56.16% |
| PANW220916C00580000 | 2021-12-27 11:35AM EDT | 580.00 | 59.20 | 25.00 | 33.50 | 0.00 | - | - | 4 | 55.52% |
| PANW220916C00600000 | 2022-01-05 1:42PM EDT | 600.00 | 27.50 | 20.20 | 27.40 | -19.82 | -41.89% | 1 | 113 | 54.98% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW220916P00290000 | 2022-01-05 4:09PM EDT | 290.00 | 2.38 | 2.35 | 5.00 | +0.83 | +53.55% | 23 | 22 | 76.79% |
| PANW220916P00300000 | 2022-01-05 3:05PM EDT | 300.00 | 3.10 | 0.40 | 5.20 | -0.25 | -7.46% | 1 | 46 | 68.76% |
| PANW220916P00320000 | 2021-12-31 11:27AM EDT | 320.00 | 2.90 | 2.40 | 6.90 | 0.00 | - | 2 | 0 | 69.13% |
| PANW220916P00330000 | 2021-12-29 11:39AM EDT | 330.00 | 3.75 | 3.00 | 7.70 | 0.00 | - | - | 30 | 67.74% |
| PANW220916P00340000 | 2022-01-03 3:19PM EDT | 340.00 | 4.64 | 5.20 | 10.80 | 0.00 | - | 2 | 42 | 71.50% |
| PANW220916P00350000 | 2021-12-30 2:55PM EDT | 350.00 | 4.68 | 7.60 | 12.30 | 0.00 | - | - | 3 | 72.22% |
| PANW220916P00360000 | 2022-01-05 1:10PM EDT | 360.00 | 8.20 | 8.40 | 12.70 | +3.10 | +60.78% | 7 | 7 | 69.49% |
| PANW220916P00400000 | 2021-12-30 4:45PM EDT | 400.00 | 11.00 | 15.00 | 22.50 | 0.00 | - | - | 0 | 67.67% |
| PANW220916P00450000 | 2022-01-05 10:30AM EDT | 450.00 | 29.60 | 29.40 | 36.80 | +13.00 | +78.31% | 4 | 7 | 64.37% |
| PANW220916P00490000 | 2022-01-05 10:30AM EDT | 490.00 | 44.85 | 45.80 | 53.50 | +7.35 | +19.60% | 2 | 50 | 62.68% |
© 2022 Yahoo. All rights reserved.
