Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 86.00 | 90.10 | 95.75 | 0.00 | - | - | 5 | 246.88% |
| PANW240517C00200000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 92.61 | 88.35 | 97.00 | 0.00 | - | 5 | 56 | 112.89% |
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 79.93 | 90.10 | 96.60 | 0.00 | - | 1 | 1 | 103.37% |
| PANW240621C00200000 | 2024-04-29 9:32AM EDT | 2024-06-21 | 103.70 | 91.15 | 98.00 | 0.00 | - | 1 | 220 | 78.97% |
| PANW240719C00200000 | 2024-04-30 12:22PM EDT | 2024-07-19 | 95.50 | 93.50 | 99.40 | -5.50 | -5.45% | 3 | 21 | 72.18% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 2024-08-16 | 105.90 | 92.00 | 100.95 | 0.00 | - | 1 | 19 | 62.31% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 100.00 | 96.65 | 102.95 | 0.00 | - | 2 | 100 | 63.57% |
| PANW241115C00200000 | 2024-04-25 12:32PM EDT | 2024-11-15 | 98.47 | 100.40 | 106.30 | 0.00 | - | 1 | 92 | 61.44% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 98.00 | 101.15 | 108.50 | 0.00 | - | 9 | 35 | 59.39% |
| PANW250117C00200000 | 2024-04-30 2:33PM EDT | 2025-01-17 | 107.65 | 104.35 | 106.55 | +1.11 | +1.04% | 32 | 2,560 | 57.21% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 115.00 | 107.30 | 110.00 | 0.00 | - | 3 | 169 | 56.15% |
| PANW250620C00200000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 116.55 | 113.20 | 115.35 | 0.00 | - | 1 | 105 | 56.73% |
| PANW250919C00200000 | 2024-04-24 10:45AM EDT | 2025-09-19 | 120.05 | 117.60 | 119.60 | 0.00 | - | 2 | 93 | 56.16% |
| PANW260116C00200000 | 2024-04-29 9:43AM EDT | 2026-01-16 | 130.00 | 122.35 | 125.55 | 0.00 | - | 1 | 171 | 55.76% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 2024-05-03 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 200.59% |
| PANW240510P00200000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.85 | 0.00 | - | - | 2 | 125.83% |
| PANW240517P00200000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.13 | -0.13 | -65.00% | 1 | 577 | 68.75% |
| PANW240524P00200000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 0.60 | 0.10 | 1.03 | 0.00 | - | 1 | 26 | 76.32% |
| PANW240531P00200000 | 2024-04-16 3:29PM EDT | 2024-05-31 | 1.04 | 0.15 | 0.49 | 0.00 | - | - | 1 | 61.52% |
| PANW240621P00200000 | 2024-04-29 2:19PM EDT | 2024-06-21 | 0.55 | 0.41 | 0.73 | -0.05 | -8.33% | 50 | 3,483 | 52.49% |
| PANW240719P00200000 | 2024-04-30 12:08PM EDT | 2024-07-19 | 1.24 | 0.87 | 1.38 | -0.40 | -24.39% | 3 | 230 | 50.29% |
| PANW240816P00200000 | 2024-04-29 9:55AM EDT | 2024-08-16 | 1.50 | 1.47 | 1.80 | 0.00 | - | 1 | 164 | 45.97% |
| PANW240920P00200000 | 2024-04-26 1:58PM EDT | 2024-09-20 | 2.78 | 2.90 | 3.10 | 0.00 | - | 1 | 718 | 45.72% |
| PANW241115P00200000 | 2024-04-29 11:23AM EDT | 2024-11-15 | 4.00 | 4.55 | 4.70 | 0.00 | - | 4 | 226 | 43.63% |
| PANW241220P00200000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.84 | 5.70 | 7.40 | +0.59 | +11.24% | 1 | 519 | 46.59% |
| PANW250117P00200000 | 2024-04-30 3:31PM EDT | 2025-01-17 | 6.05 | 5.55 | 8.00 | +0.45 | +8.04% | 1,000 | 1,426 | 45.26% |
| PANW250321P00200000 | 2024-04-24 11:24AM EDT | 2025-03-21 | 7.54 | 7.00 | 8.25 | 0.00 | - | 1 | 995 | 41.11% |
| PANW250620P00200000 | 2024-04-29 2:50PM EDT | 2025-06-20 | 10.30 | 10.50 | 11.80 | 0.00 | - | 40 | 372 | 41.64% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 2025-09-19 | 12.95 | 12.65 | 13.25 | +0.15 | +1.17% | 12 | 1,050 | 39.57% |
| PANW260116P00200000 | 2024-04-29 2:48PM EDT | 2026-01-16 | 15.00 | 15.10 | 15.95 | 0.00 | - | 12 | 569 | 38.59% |
© 2024 Yahoo. All rights reserved.