Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00300000 | 2024-05-08 1:13PM EDT | 2024-05-10 | 5.10 | 4.90 | 5.10 | -2.45 | -32.45% | 356 | 1,623 | 34.18% |
| PANW240517C00300000 | 2024-05-08 1:09PM EDT | 2024-05-17 | 8.40 | 7.90 | 8.25 | -1.95 | -18.84% | 193 | 4,563 | 34.86% |
| PANW240524C00300000 | 2024-05-08 1:11PM EDT | 2024-05-24 | 18.95 | 18.85 | 19.20 | -2.45 | -11.45% | 73 | 568 | 68.51% |
| PANW240531C00300000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 20.60 | 19.80 | 20.15 | -1.67 | -7.50% | 13 | 153 | 60.75% |
| PANW240607C00300000 | 2024-05-08 11:17AM EDT | 2024-06-07 | 21.07 | 20.60 | 21.45 | -1.48 | -6.56% | 3 | 28 | 56.46% |
| PANW240614C00300000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 24.35 | 21.85 | 22.75 | 0.00 | - | 8 | 12 | 54.30% |
| PANW240621C00300000 | 2024-05-08 1:12PM EDT | 2024-06-21 | 22.75 | 22.75 | 23.00 | -2.15 | -8.63% | 134 | 3,548 | 51.27% |
| PANW240719C00300000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 27.00 | 26.05 | 26.30 | -1.20 | -4.26% | 23 | 1,272 | 46.66% |
| PANW240816C00300000 | 2024-05-08 1:09PM EDT | 2024-08-16 | 30.00 | 29.60 | 29.95 | -2.35 | -7.26% | 26 | 503 | 45.48% |
| PANW240920C00300000 | 2024-05-08 1:10PM EDT | 2024-09-20 | 35.72 | 35.40 | 35.80 | -2.37 | -6.22% | 55 | 787 | 47.24% |
| PANW241115C00300000 | 2024-05-08 11:46AM EDT | 2024-11-15 | 42.00 | 41.45 | 42.40 | -2.41 | -5.43% | 7 | 253 | 47.43% |
| PANW241220C00300000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 47.20 | 45.25 | 45.80 | 0.00 | - | 40 | 458 | 47.26% |
| PANW250117C00300000 | 2024-05-08 11:05AM EDT | 2025-01-17 | 48.31 | 47.30 | 47.95 | -1.74 | -3.48% | 18 | 3,635 | 46.77% |
| PANW250321C00300000 | 2024-05-08 12:00PM EDT | 2025-03-21 | 54.43 | 53.25 | 53.95 | -2.21 | -3.90% | 5 | 307 | 47.35% |
| PANW250620C00300000 | 2024-05-08 12:32PM EDT | 2025-06-20 | 61.05 | 60.60 | 61.45 | -1.70 | -2.67% | 4 | 285 | 47.81% |
| PANW250919C00300000 | 2024-05-07 11:36AM EDT | 2025-09-19 | 69.80 | 67.20 | 68.50 | 0.00 | - | 9 | 308 | 48.44% |
| PANW260116C00300000 | 2024-05-08 12:19PM EDT | 2026-01-16 | 76.35 | 74.25 | 76.45 | -1.75 | -2.24% | 9 | 889 | 48.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00300000 | 2024-05-08 1:18PM EDT | 2024-05-10 | 2.25 | 2.14 | 2.32 | +0.38 | +20.32% | 247 | 375 | 31.41% |
| PANW240517P00300000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 4.40 | 4.85 | 5.05 | +0.30 | +7.32% | 189 | 1,370 | 31.25% |
| PANW240524P00300000 | 2024-05-08 1:12PM EDT | 2024-05-24 | 15.59 | 15.35 | 15.75 | +1.46 | +10.33% | 216 | 196 | 64.70% |
| PANW240531P00300000 | 2024-05-08 1:12PM EDT | 2024-05-31 | 16.41 | 16.15 | 16.55 | +2.04 | +14.20% | 196 | 177 | 57.06% |
| PANW240621P00300000 | 2024-05-08 12:28PM EDT | 2024-06-21 | 18.00 | 18.25 | 18.50 | +0.56 | +3.21% | 52 | 1,358 | 46.79% |
| PANW240719P00300000 | 2024-05-08 12:53PM EDT | 2024-07-19 | 20.15 | 20.40 | 20.60 | +1.35 | +7.18% | 65 | 792 | 40.67% |
| PANW240816P00300000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 21.70 | 22.65 | 23.00 | 0.00 | - | 25 | 488 | 38.39% |
| PANW240920P00300000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 26.95 | 26.95 | 27.25 | +1.05 | +4.05% | 30 | 1,405 | 38.92% |
| PANW241115P00300000 | 2024-05-08 10:34AM EDT | 2024-11-15 | 30.79 | 30.80 | 31.30 | -4.66 | -13.15% | 4 | 131 | 37.45% |
| PANW241220P00300000 | 2024-05-07 12:36PM EDT | 2024-12-20 | 31.85 | 33.10 | 33.70 | 0.00 | - | 8 | 258 | 37.00% |
| PANW250117P00300000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 33.95 | 34.05 | 34.70 | +1.03 | +3.13% | 1 | 1,671 | 35.92% |
| PANW250321P00300000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 46.05 | 37.75 | 38.45 | 0.00 | - | 4 | 819 | 35.55% |
| PANW250620P00300000 | 2024-05-07 3:23PM EDT | 2025-06-20 | 43.00 | 42.05 | 46.70 | +2.17 | +5.31% | 2 | 284 | 37.95% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 45.50 | 46.95 | 0.00 | - | 1 | 47 | 34.51% |
| PANW260116P00300000 | 2024-05-07 2:53PM EDT | 2026-01-16 | 48.40 | 48.50 | 51.35 | 0.00 | - | 17 | 420 | 33.89% |
© 2024 Yahoo. All rights reserved.