Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00310000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 13.10 | 12.90 | 14.40 | +6.60 | +101.54% | 443 | 898 | 44.29% |
| PANW240607C00310000 | 2024-05-24 2:56PM EDT | 2024-06-07 | 14.49 | 14.30 | 15.95 | +5.59 | +62.81% | 103 | 229 | 37.79% |
| PANW240614C00310000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 17.20 | 16.25 | 17.95 | +7.15 | +71.14% | 40 | 121 | 38.02% |
| PANW240621C00310000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 18.47 | 17.15 | 18.60 | +6.34 | +52.27% | 384 | 5,216 | 34.78% |
| PANW240628C00310000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 19.20 | 18.65 | 19.80 | +6.68 | +53.35% | 9 | 236 | 34.33% |
| PANW240719C00310000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 22.65 | 22.45 | 22.90 | +6.50 | +40.25% | 264 | 944 | 33.66% |
| PANW240816C00310000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 28.15 | 28.00 | 29.20 | +6.15 | +27.95% | 117 | 662 | 38.23% |
| PANW240920C00310000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 35.00 | 34.30 | 36.05 | +5.80 | +19.86% | 40 | 783 | 41.82% |
| PANW241115C00310000 | 2024-05-24 3:37PM EDT | 2024-11-15 | 43.35 | 39.10 | 43.45 | +7.64 | +21.39% | 16 | 375 | 43.11% |
| PANW241220C00310000 | 2024-05-24 3:46PM EDT | 2024-12-20 | 47.00 | 46.35 | 47.45 | +6.20 | +15.20% | 18 | 157 | 43.61% |
| PANW250117C00310000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 48.75 | 48.40 | 49.80 | +6.25 | +14.71% | 10 | 974 | 43.31% |
| PANW250321C00310000 | 2024-05-24 11:23AM EDT | 2025-03-21 | 55.08 | 55.00 | 56.85 | +5.58 | +11.27% | 30 | 79 | 44.81% |
| PANW250620C00310000 | 2024-05-24 12:05PM EDT | 2025-06-20 | 63.80 | 62.20 | 64.25 | +7.58 | +13.48% | 9 | 1,702 | 45.08% |
| PANW250919C00310000 | 2024-05-22 11:28AM EDT | 2025-09-19 | 63.45 | 70.30 | 72.80 | 0.00 | - | 6 | 43 | 46.72% |
| PANW260116C00310000 | 2024-05-24 2:17PM EDT | 2026-01-16 | 80.60 | 78.10 | 81.95 | +6.80 | +9.21% | 3 | 492 | 47.75% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00310000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 1.29 | 1.11 | 1.29 | -3.65 | -73.89% | 1,957 | 986 | 31.80% |
| PANW240607P00310000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 2.67 | 2.33 | 2.83 | -5.21 | -66.12% | 129 | 114 | 30.25% |
| PANW240614P00310000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 3.78 | 2.31 | 4.15 | -4.37 | -53.62% | 17 | 65 | 29.70% |
| PANW240621P00310000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 4.92 | 4.60 | 6.50 | -4.40 | -47.21% | 192 | 824 | 33.20% |
| PANW240628P00310000 | 2024-05-24 3:23PM EDT | 2024-06-28 | 6.10 | 5.10 | 6.30 | -7.68 | -55.73% | 10 | 39 | 29.02% |
| PANW240719P00310000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 8.44 | 8.20 | 8.55 | -4.11 | -32.75% | 153 | 537 | 27.77% |
| PANW240816P00310000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 12.60 | 12.50 | 12.90 | -3.51 | -21.79% | 134 | 387 | 30.18% |
| PANW240920P00310000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 17.40 | 17.20 | 17.60 | -3.18 | -15.45% | 45 | 297 | 32.07% |
| PANW241115P00310000 | 2024-05-24 2:34PM EDT | 2024-11-15 | 23.10 | 21.90 | 23.70 | -5.40 | -18.95% | 3 | 133 | 33.58% |
| PANW241220P00310000 | 2024-05-22 9:42AM EDT | 2024-12-20 | 32.60 | 24.90 | 28.90 | 0.00 | - | 4 | 183 | 36.20% |
| PANW250117P00310000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 26.65 | 25.25 | 27.05 | -5.45 | -16.98% | 9 | 333 | 32.14% |
| PANW250321P00310000 | 2024-05-24 10:53AM EDT | 2025-03-21 | 32.44 | 29.20 | 31.25 | -4.50 | -12.18% | 1 | 60 | 32.31% |
| PANW250620P00310000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 35.40 | 33.90 | 36.35 | -2.49 | -6.57% | 1 | 170 | 32.30% |
| PANW250919P00310000 | 2024-05-24 3:00PM EDT | 2025-09-19 | 40.28 | 37.75 | 41.45 | -4.44 | -9.93% | 5 | 37 | 32.69% |
| PANW260116P00310000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 47.65 | 40.80 | 48.05 | 0.00 | - | 1 | 22 | 33.46% |
© 2024 Yahoo. All rights reserved.