Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| PANW240503C00247500 | 2024-04-26 10:53AM EDT | 247.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240503C00250000 | 2024-04-25 10:33AM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00260000 | 2024-04-29 3:54PM EDT | 260.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240503C00265000 | 2024-04-26 10:50AM EDT | 265.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240503C00270000 | 2024-04-29 2:24PM EDT | 270.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| PANW240503C00272500 | 2024-04-26 9:37AM EDT | 272.50 | 17.96 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| PANW240503C00275000 | 2024-04-29 12:25PM EDT | 275.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 9 | 302 | 0.00% |
| PANW240503C00277500 | 2024-04-29 1:05PM EDT | 277.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| PANW240503C00280000 | 2024-04-29 3:54PM EDT | 280.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 83 | 853 | 0.00% |
| PANW240503C00282500 | 2024-04-29 2:57PM EDT | 282.50 | 13.08 | 0.00 | 0.00 | 0.00 | - | 56 | 319 | 0.00% |
| PANW240503C00285000 | 2024-04-29 3:56PM EDT | 285.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 112 | 415 | 0.00% |
| PANW240503C00287500 | 2024-04-29 3:53PM EDT | 287.50 | 9.26 | 0.00 | 0.00 | 0.00 | - | 85 | 368 | 0.00% |
| PANW240503C00290000 | 2024-04-29 3:19PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,002 | 2,241 | 0.00% |
| PANW240503C00292500 | 2024-04-29 3:56PM EDT | 292.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 172 | 482 | 0.00% |
| PANW240503C00295000 | 2024-04-29 3:59PM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 448 | 866 | 1.56% |
| PANW240503C00297500 | 2024-04-29 3:59PM EDT | 297.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 433 | 973 | 3.13% |
| PANW240503C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1,439 | 2,100 | 6.25% |
| PANW240503C00302500 | 2024-04-29 3:55PM EDT | 302.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 304 | 623 | 6.25% |
| PANW240503C00305000 | 2024-04-29 3:59PM EDT | 305.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 987 | 821 | 6.25% |
| PANW240503C00307500 | 2024-04-29 3:40PM EDT | 307.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 334 | 319 | 12.50% |
| PANW240503C00310000 | 2024-04-29 3:58PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,615 | 1,819 | 12.50% |
| PANW240503C00312500 | 2024-04-29 3:54PM EDT | 312.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 200 | 319 | 12.50% |
| PANW240503C00315000 | 2024-04-29 3:54PM EDT | 315.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 478 | 502 | 12.50% |
| PANW240503C00317500 | 2024-04-29 3:50PM EDT | 317.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 155 | 258 | 12.50% |
| PANW240503C00320000 | 2024-04-29 3:53PM EDT | 320.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,500 | 839 | 25.00% |
| PANW240503C00322500 | 2024-04-29 3:28PM EDT | 322.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 199 | 910 | 25.00% |
| PANW240503C00325000 | 2024-04-29 3:54PM EDT | 325.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 250 | 459 | 25.00% |
| PANW240503C00327500 | 2024-04-29 3:49PM EDT | 327.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 127 | 359 | 25.00% |
| PANW240503C00330000 | 2024-04-29 3:59PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 223 | 491 | 25.00% |
| PANW240503C00332500 | 2024-04-29 2:39PM EDT | 332.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 25.00% |
| PANW240503C00335000 | 2024-04-29 1:40PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 104 | 25.00% |
| PANW240503C00337500 | 2024-04-29 9:52AM EDT | 337.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PANW240503C00340000 | 2024-04-29 3:14PM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 190 | 25.00% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| PANW240503C00345000 | 2024-04-29 12:55PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 25.00% |
| PANW240503C00347500 | 2024-04-29 2:06PM EDT | 347.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 25.00% |
| PANW240503C00350000 | 2024-04-29 2:59PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 168 | 25.00% |
| PANW240503C00352500 | 2024-04-29 2:32PM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 50.00% |
| PANW240503C00355000 | 2024-04-29 2:32PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| PANW240503C00360000 | 2024-04-29 10:44AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 66 | 50.00% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 50.00% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| PANW240503C00375000 | 2024-04-29 10:20AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 151 | 50.00% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 50.00% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 225.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 188.48% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PANW240503P00215000 | 2024-04-29 2:55PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 50.00% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| PANW240503P00230000 | 2024-04-29 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| PANW240503P00235000 | 2024-04-29 3:08PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 72 | 50.00% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| PANW240503P00240000 | 2024-04-29 12:49PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 386 | 50.00% |
| PANW240503P00242500 | 2024-04-29 12:47PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| PANW240503P00245000 | 2024-04-29 12:17PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 211 | 25.00% |
| PANW240503P00247500 | 2024-04-26 3:25PM EDT | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 25.00% |
| PANW240503P00250000 | 2024-04-29 3:52PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 537 | 25.00% |
| PANW240503P00252500 | 2024-04-26 3:39PM EDT | 252.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 106 | 25.00% |
| PANW240503P00255000 | 2024-04-29 3:29PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 192 | 585 | 25.00% |
| PANW240503P00257500 | 2024-04-29 3:57PM EDT | 257.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 196 | 304 | 25.00% |
| PANW240503P00260000 | 2024-04-29 1:32PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 99 | 450 | 25.00% |
| PANW240503P00262500 | 2024-04-29 1:30PM EDT | 262.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 95 | 773 | 25.00% |
| PANW240503P00265000 | 2024-04-29 3:39PM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 280 | 959 | 25.00% |
| PANW240503P00267500 | 2024-04-29 3:34PM EDT | 267.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 169 | 25.00% |
| PANW240503P00270000 | 2024-04-29 3:53PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 185 | 429 | 12.50% |
| PANW240503P00272500 | 2024-04-29 3:38PM EDT | 272.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 180 | 325 | 12.50% |
| PANW240503P00275000 | 2024-04-29 3:48PM EDT | 275.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 355 | 390 | 12.50% |
| PANW240503P00277500 | 2024-04-29 3:23PM EDT | 277.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 169 | 543 | 12.50% |
| PANW240503P00280000 | 2024-04-29 3:30PM EDT | 280.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 317 | 829 | 12.50% |
| PANW240503P00282500 | 2024-04-29 3:24PM EDT | 282.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 281 | 757 | 6.25% |
| PANW240503P00285000 | 2024-04-29 3:37PM EDT | 285.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 295 | 886 | 6.25% |
| PANW240503P00287500 | 2024-04-29 3:57PM EDT | 287.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 131 | 513 | 6.25% |
| PANW240503P00290000 | 2024-04-29 3:55PM EDT | 290.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 220 | 441 | 3.13% |
| PANW240503P00292500 | 2024-04-29 3:52PM EDT | 292.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 200 | 301 | 0.78% |
| PANW240503P00295000 | 2024-04-29 2:48PM EDT | 295.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 317 | 386 | 0.00% |
| PANW240503P00297500 | 2024-04-29 3:36PM EDT | 297.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 99 | 104 | 0.00% |
| PANW240503P00300000 | 2024-04-29 2:32PM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 129 | 67 | 0.00% |
| PANW240503P00302500 | 2024-04-29 10:29AM EDT | 302.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 35 | 30 | 0.00% |
| PANW240503P00305000 | 2024-04-29 10:45AM EDT | 305.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 0.00% |
| PANW240503P00307500 | 2024-04-29 2:59PM EDT | 307.50 | 15.83 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| PANW240503P00310000 | 2024-04-29 9:37AM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| PANW240503P00312500 | 2024-04-29 2:59PM EDT | 312.50 | 20.11 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| PANW240503P00315000 | 2024-04-24 9:52AM EDT | 315.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| PANW240503P00320000 | 2024-04-29 2:25PM EDT | 320.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.