Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 51.99 | 60.20 | 66.00 | 0.00 | - | 1 | 4 | 110.35% |
| PANW240517C00230000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 64.37 | 60.25 | 66.50 | 0.00 | - | 16 | 35 | 87.38% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 65.75 | 60.70 | 67.65 | 0.00 | - | 1 | 2 | 79.75% |
| PANW240621C00230000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 71.60 | 64.00 | 69.75 | 0.00 | - | 1 | 314 | 66.13% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 68.30 | 66.50 | 71.30 | 0.00 | - | 1 | 30 | 59.60% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 68.70 | 70.45 | 0.00 | - | 1 | 15 | 53.00% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 74.73 | 71.40 | 73.95 | 0.00 | - | 9 | 335 | 52.55% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 2024-11-15 | 80.10 | 76.20 | 78.85 | 0.00 | - | 3 | 265 | 52.57% |
| PANW241220C00230000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 78.00 | 79.65 | 81.45 | 0.00 | - | 2 | 18 | 52.90% |
| PANW250117C00230000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 76.25 | 81.10 | 84.65 | 0.00 | - | 1 | 235 | 53.14% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 86.05 | 88.10 | 0.00 | - | 1 | 51 | 52.73% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 85.00 | 88.00 | 94.20 | 0.00 | - | 2 | 125 | 50.79% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 52.96% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 103.50 | 107.85 | 0.00 | - | 6 | 34 | 53.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00230000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 31 | 94.53% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.07 | 0.04 | 1.00 | 0.00 | - | 2 | 30 | 79.98% |
| PANW240517P00230000 | 2024-04-30 12:48PM EDT | 2024-05-17 | 0.26 | 0.16 | 0.39 | +0.06 | +30.00% | 86 | 1,351 | 54.98% |
| PANW240524P00230000 | 2024-04-30 2:17PM EDT | 2024-05-24 | 1.10 | 1.08 | 1.39 | +0.04 | +3.77% | 4 | 88 | 61.65% |
| PANW240531P00230000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 1.55 | 1.59 | 1.86 | +0.10 | +6.90% | 1 | 38 | 58.77% |
| PANW240607P00230000 | 2024-04-30 3:48PM EDT | 2024-06-07 | 1.75 | 1.92 | 2.62 | +0.01 | +0.57% | 5 | 11 | 57.02% |
| PANW240621P00230000 | 2024-04-30 12:17PM EDT | 2024-06-21 | 2.00 | 2.27 | 2.77 | -0.24 | -10.71% | 8 | 1,534 | 50.17% |
| PANW240719P00230000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 3.15 | 3.70 | 3.85 | 0.00 | - | 87 | 540 | 45.89% |
| PANW240816P00230000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 4.89 | 4.35 | 4.95 | +0.69 | +16.43% | 3 | 1,057 | 42.91% |
| PANW240920P00230000 | 2024-04-29 9:33AM EDT | 2024-09-20 | 5.60 | 7.10 | 7.65 | 0.00 | - | 4 | 890 | 43.78% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 9.38 | 9.65 | 10.25 | +0.87 | +10.22% | 5 | 956 | 41.89% |
| PANW241220P00230000 | 2024-04-30 1:34PM EDT | 2024-12-20 | 10.92 | 11.30 | 11.60 | +0.22 | +2.06% | 115 | 359 | 40.80% |
| PANW250117P00230000 | 2024-04-29 3:30PM EDT | 2025-01-17 | 11.62 | 12.10 | 12.50 | 0.00 | - | 50 | 758 | 39.90% |
| PANW250321P00230000 | 2024-04-30 3:22PM EDT | 2025-03-21 | 14.50 | 14.55 | 15.05 | +0.30 | +2.11% | 9 | 1,284 | 39.15% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 17.60 | 18.00 | 20.05 | 0.00 | - | 5 | 553 | 40.12% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 38.91% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 23.55 | 23.75 | 24.80 | 0.00 | - | 6 | 884 | 36.83% |
© 2024 Yahoo. All rights reserved.