Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00310000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 379 | 1,899 | 12.50% |
| PANW240510C00310000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 343 | 686 | 6.25% |
| PANW240517C00310000 | 2024-04-30 2:24PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 284 | 2,331 | 6.25% |
| PANW240524C00310000 | 2024-04-30 12:50PM EDT | 2024-05-24 | 10.18 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 6.25% |
| PANW240531C00310000 | 2024-04-29 2:54PM EDT | 2024-05-31 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| PANW240607C00310000 | 2024-04-30 10:48AM EDT | 2024-06-07 | 13.82 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| PANW240621C00310000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 15.16 | 0.00 | 0.00 | 0.00 | - | 86 | 4,662 | 3.13% |
| PANW240719C00310000 | 2024-04-30 3:20PM EDT | 2024-07-19 | 18.24 | 0.00 | 0.00 | 0.00 | - | 76 | 765 | 3.13% |
| PANW240816C00310000 | 2024-04-30 12:10PM EDT | 2024-08-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 3.13% |
| PANW240920C00310000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 759 | 3.13% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 2024-11-15 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 313 | 1.56% |
| PANW241220C00310000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| PANW250117C00310000 | 2024-04-30 10:22AM EDT | 2025-01-17 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 960 | 1.56% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 1.56% |
| PANW250620C00310000 | 2024-04-29 9:55AM EDT | 2025-06-20 | 53.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,722 | 1.56% |
| PANW250919C00310000 | 2024-04-22 3:47PM EDT | 2025-09-19 | 50.24 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| PANW260116C00310000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 65.40 | 0.00 | 0.00 | 0.00 | - | 10 | 465 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00310000 | 2024-04-30 2:13PM EDT | 2024-05-03 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| PANW240510P00310000 | 2024-04-29 10:30AM EDT | 2024-05-10 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240517P00310000 | 2024-04-30 2:31PM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 35 | 1,071 | 0.00% |
| PANW240524P00310000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 27.95 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240621P00310000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 29.95 | 0.00 | 0.00 | 0.00 | - | 9 | 536 | 0.00% |
| PANW240719P00310000 | 2024-04-30 11:57AM EDT | 2024-07-19 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| PANW240816P00310000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 33.62 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PANW240920P00310000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 2024-11-15 | 49.44 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 0.00% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| PANW250321P00310000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 48.15 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 2025-06-20 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 35.48% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 2026-01-16 | 70.55 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.