Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00270000 | 2024-04-29 2:24PM EDT | 2024-05-03 | 23.40 | 21.20 | 22.70 | -0.29 | -1.22% | 3 | 125 | 70.17% |
| PANW240510C00270000 | 2024-04-30 3:47PM EDT | 2024-05-10 | 25.40 | 23.15 | 24.45 | +0.70 | +2.83% | 3 | 76 | 54.57% |
| PANW240517C00270000 | 2024-04-30 3:00PM EDT | 2024-05-17 | 27.00 | 24.45 | 26.55 | +0.80 | +3.05% | 8 | 3,689 | 51.17% |
| PANW240524C00270000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 34.50 | 28.50 | 34.15 | 0.00 | - | 4 | 70 | 66.64% |
| PANW240531C00270000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 32.00 | 28.75 | 33.25 | -2.00 | -5.88% | 1 | 9 | 57.54% |
| PANW240621C00270000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 35.80 | 32.70 | 35.95 | -0.16 | -0.44% | 12 | 1,790 | 53.02% |
| PANW240719C00270000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 42.60 | 36.85 | 40.20 | 0.00 | - | 4 | 488 | 51.29% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 2024-08-16 | 41.47 | 38.80 | 41.60 | 0.00 | - | 2 | 126 | 49.47% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 2024-09-20 | 50.20 | 44.75 | 49.05 | 0.00 | - | 1 | 313 | 50.89% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 2024-11-15 | 51.82 | 50.40 | 53.05 | 0.00 | - | 1 | 144 | 50.88% |
| PANW241220C00270000 | 2024-04-30 2:55PM EDT | 2024-12-20 | 55.50 | 52.80 | 55.20 | -6.81 | -10.93% | 8 | 222 | 49.41% |
| PANW250117C00270000 | 2024-04-30 2:44PM EDT | 2025-01-17 | 58.62 | 55.90 | 57.70 | -1.38 | -2.30% | 10 | 947 | 49.44% |
| PANW250321C00270000 | 2024-04-29 1:52PM EDT | 2025-03-21 | 64.25 | 60.25 | 62.85 | +0.95 | +1.50% | 1 | 62 | 49.46% |
| PANW250620C00270000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 69.35 | 68.00 | 71.00 | -1.05 | -1.49% | 10 | 238 | 50.84% |
| PANW250919C00270000 | 2024-04-29 9:32AM EDT | 2025-09-19 | 82.00 | 74.75 | 76.80 | 0.00 | - | 1 | 83 | 50.68% |
| PANW260116C00270000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 81.15 | 80.25 | 85.20 | -5.55 | -6.40% | 2 | 313 | 51.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00270000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 0.67 | 0.44 | 0.77 | +0.07 | +11.67% | 201 | 429 | 60.21% |
| PANW240510P00270000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 1.88 | 2.11 | 2.51 | +0.51 | +37.23% | 26 | 351 | 51.48% |
| PANW240517P00270000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 3.25 | 3.25 | 3.45 | +0.85 | +35.42% | 370 | 3,943 | 44.93% |
| PANW240524P00270000 | 2024-04-30 12:56PM EDT | 2024-05-24 | 7.12 | 7.80 | 8.75 | -0.09 | -1.25% | 29 | 140 | 58.23% |
| PANW240531P00270000 | 2024-04-30 1:51PM EDT | 2024-05-31 | 8.07 | 9.05 | 9.95 | -0.31 | -3.70% | 2 | 74 | 55.46% |
| PANW240607P00270000 | 2024-04-29 3:15PM EDT | 2024-06-07 | 9.00 | 9.55 | 10.30 | 0.00 | - | 6 | 8 | 51.40% |
| PANW240621P00270000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 10.65 | 10.45 | 11.45 | +0.34 | +3.30% | 62 | 2,274 | 47.93% |
| PANW240719P00270000 | 2024-04-30 12:06PM EDT | 2024-07-19 | 11.74 | 12.95 | 13.40 | +0.06 | +0.51% | 8 | 1,156 | 42.68% |
| PANW240816P00270000 | 2024-04-30 1:51PM EDT | 2024-08-16 | 15.10 | 14.90 | 15.30 | +1.10 | +7.86% | 16 | 192 | 40.08% |
| PANW240920P00270000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 17.95 | 18.10 | 20.30 | -0.25 | -1.37% | 15 | 1,648 | 42.39% |
| PANW241115P00270000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 22.24 | 21.40 | 23.95 | +2.14 | +10.65% | 1 | 544 | 40.56% |
| PANW241220P00270000 | 2024-04-29 1:49PM EDT | 2024-12-20 | 23.46 | 24.30 | 24.70 | 0.00 | - | 3 | 241 | 38.28% |
| PANW250117P00270000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 25.00 | 25.25 | 26.85 | +1.80 | +7.76% | 3 | 342 | 38.54% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 2025-03-21 | 27.65 | 25.70 | 29.95 | 0.00 | - | 1 | 443 | 37.66% |
| PANW250620P00270000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 32.00 | 32.60 | 33.20 | 0.00 | - | 1 | 133 | 36.12% |
| PANW250919P00270000 | 2024-04-15 10:25AM EDT | 2025-09-19 | 41.65 | 35.60 | 37.55 | 0.00 | - | 2 | 49 | 36.15% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 38.10 | 38.95 | 40.40 | +1.10 | +2.97% | 1 | 588 | 34.56% |
© 2024 Yahoo. All rights reserved.