Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 45.00 | 48.65 | 56.00 | 0.00 | - | 1 | 2 | 154.44% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 2024-05-10 | 34.74 | 49.85 | 56.25 | 0.00 | - | - | 7 | 94.29% |
| PANW240517C00240000 | 2024-04-25 9:51AM EDT | 2024-05-17 | 52.50 | 50.75 | 56.75 | +8.60 | +19.59% | 5 | 94 | 78.52% |
| PANW240524C00240000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 48.00 | 52.30 | 58.60 | 0.00 | - | 2 | 3 | 77.04% |
| PANW240621C00240000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 58.26 | 55.95 | 57.40 | -2.85 | -4.66% | 2 | 1,224 | 57.11% |
| PANW240719C00240000 | 2024-04-26 10:22AM EDT | 2024-07-19 | 60.94 | 56.60 | 63.05 | 0.00 | - | 10 | 84 | 55.01% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 53.40 | 59.35 | 62.80 | 0.00 | - | 2 | 17 | 50.20% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 63.45 | 66.45 | 0.00 | - | 1 | 348 | 50.96% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 69.30 | 71.40 | 0.00 | - | 4 | 55 | 51.40% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 71.40 | 74.55 | 0.00 | - | 8 | 50 | 50.98% |
| PANW250117C00240000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 76.47 | 74.90 | 79.35 | -1.74 | -2.22% | 10 | 435 | 53.43% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 68.40 | 79.35 | 81.10 | 0.00 | - | 2 | 140 | 51.46% |
| PANW250620C00240000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 85.90 | 86.00 | 91.65 | 0.00 | - | 1 | 192 | 53.94% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 91.35 | 93.40 | 0.00 | - | 5 | 74 | 52.00% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 102.76 | 96.85 | 100.45 | 0.00 | - | 2 | 51 | 51.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00240000 | 2024-04-30 1:31PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 18 | 386 | 100.39% |
| PANW240510P00240000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 0.35 | 0.09 | 0.68 | +0.21 | +150.00% | 82 | 116 | 64.01% |
| PANW240517P00240000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.59 | +0.13 | +38.24% | 12 | 1,988 | 52.10% |
| PANW240524P00240000 | 2024-04-29 3:40PM EDT | 2024-05-24 | 1.87 | 1.60 | 2.31 | +0.14 | +8.09% | 3 | 211 | 59.20% |
| PANW240531P00240000 | 2024-04-30 3:29PM EDT | 2024-05-31 | 2.45 | 2.57 | 2.89 | +0.03 | +1.24% | 3 | 20 | 57.34% |
| PANW240607P00240000 | 2024-04-29 2:44PM EDT | 2024-06-07 | 2.78 | 2.94 | 5.95 | 0.00 | - | 3 | 15 | 60.68% |
| PANW240621P00240000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 3.55 | 3.85 | 4.00 | +0.20 | +5.97% | 34 | 2,947 | 50.02% |
| PANW240719P00240000 | 2024-04-30 1:44PM EDT | 2024-07-19 | 4.85 | 5.20 | 5.45 | +0.13 | +2.75% | 1 | 842 | 45.03% |
| PANW240816P00240000 | 2024-04-29 3:43PM EDT | 2024-08-16 | 5.85 | 6.50 | 6.90 | -0.25 | -4.10% | 1 | 588 | 42.47% |
| PANW240920P00240000 | 2024-04-30 2:31PM EDT | 2024-09-20 | 8.95 | 9.25 | 9.45 | +0.33 | +3.83% | 2 | 1,376 | 42.19% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 11.80 | 12.10 | 12.30 | -0.20 | -1.67% | 5 | 333 | 40.44% |
| PANW241220P00240000 | 2024-04-29 9:47AM EDT | 2024-12-20 | 12.40 | 13.95 | 14.25 | 0.00 | - | 5 | 591 | 40.13% |
| PANW250117P00240000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 14.55 | 14.70 | 15.30 | +0.20 | +1.39% | 2 | 1,272 | 39.34% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 2025-03-21 | 16.25 | 17.45 | 18.00 | 0.00 | - | 1 | 516 | 38.54% |
| PANW250620P00240000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 22.05 | 21.15 | 21.80 | 0.00 | - | 174 | 722 | 37.96% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 23.95 | 24.95 | 0.00 | - | 2 | 72 | 37.27% |
| PANW260116P00240000 | 2024-04-30 3:09PM EDT | 2026-01-16 | 27.20 | 27.30 | 28.25 | +0.30 | +1.12% | 34 | 481 | 36.22% |
© 2024 Yahoo. All rights reserved.