Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:410.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00410000 | 2024-05-24 11:58AM EDT | 2024-06-07 | 0.61 | 0.00 | 2.91 | 0.00 | - | 2 | 16 | 175.15% |
| PANW240614C00410000 | 2024-05-21 10:35AM EDT | 2024-06-14 | 0.25 | 0.01 | 2.09 | 0.00 | - | 11 | 36 | 106.10% |
| PANW240621C00410000 | 2024-05-31 12:02PM EDT | 2024-06-21 | 0.25 | 0.01 | 0.71 | 0.00 | - | 1 | 848 | 70.61% |
| PANW240628C00410000 | 2024-05-17 10:32AM EDT | 2024-06-28 | 1.94 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 83.64% |
| PANW240719C00410000 | 2024-05-31 10:46AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.32 | 0.00 | - | 2 | 151 | 44.14% |
| PANW240816C00410000 | 2024-05-31 10:35AM EDT | 2024-08-16 | 0.58 | 0.26 | 0.79 | 0.00 | - | 2 | 59 | 40.32% |
| PANW240920C00410000 | 2024-05-31 12:37PM EDT | 2024-09-20 | 1.24 | 1.29 | 1.56 | 0.00 | - | 3 | 495 | 37.87% |
| PANW241115C00410000 | 2024-06-03 10:00AM EDT | 2024-11-15 | 4.25 | 3.70 | 4.35 | -0.74 | -14.83% | 1 | 88 | 39.27% |
| PANW241220C00410000 | 2024-05-31 12:05PM EDT | 2024-12-20 | 6.11 | 5.40 | 6.10 | +0.72 | +13.36% | 4 | 317 | 39.30% |
| PANW250117C00410000 | 2024-05-30 10:43AM EDT | 2025-01-17 | 8.75 | 6.65 | 7.25 | 0.00 | - | 1 | 455 | 38.83% |
| PANW250321C00410000 | 2024-05-30 12:24PM EDT | 2025-03-21 | 12.10 | 9.55 | 11.40 | 0.00 | - | 2 | 33 | 40.11% |
| PANW250620C00410000 | 2024-05-30 2:34PM EDT | 2025-06-20 | 17.70 | 14.80 | 16.15 | 0.00 | - | 3 | 348 | 40.06% |
| PANW250919C00410000 | 2024-05-21 9:40AM EDT | 2025-09-19 | 27.60 | 18.90 | 22.00 | 0.00 | - | 1 | 22 | 41.14% |
| PANW260116C00410000 | 2024-05-16 1:02PM EDT | 2026-01-16 | 43.25 | 26.60 | 28.90 | 0.00 | - | 1 | 92 | 41.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00410000 | 2024-05-21 11:45AM EDT | 2024-06-21 | 96.00 | 111.00 | 119.80 | 0.00 | - | 3 | 0 | 97.01% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 2024-07-19 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 90.33% |
| PANW240920P00410000 | 2024-05-20 10:50AM EDT | 2024-09-20 | 96.15 | 112.15 | 121.00 | 0.00 | - | - | 0 | 44.90% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 58.73% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 2024-12-20 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 64.97% |
| PANW250117P00410000 | 2024-05-30 9:36AM EDT | 2025-01-17 | 110.00 | 112.55 | 119.50 | 0.00 | - | 1 | 2 | 27.09% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 2025-03-21 | 98.00 | 115.05 | 121.20 | 0.00 | - | 1 | 1 | 28.01% |
| PANW250620P00410000 | 2024-02-20 3:36PM EDT | 2025-06-20 | 79.55 | 125.95 | 128.80 | 0.00 | - | 1 | 3 | 34.72% |
| PANW250919P00410000 | 2024-05-16 10:14AM EDT | 2025-09-19 | 110.66 | 118.10 | 124.30 | 0.00 | - | - | 1 | 26.26% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 2026-01-16 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 38.76% |
© 2024 Yahoo. All rights reserved.