Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00320000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.75 | 0.68 | 0.78 | +0.22 | +41.51% | 284 | 169 | 48.76% |
| PANW240510C00320000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.35 | 1.15 | 1.51 | -0.19 | -12.34% | 68 | 170 | 41.27% |
| PANW240517C00320000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.55 | 2.21 | 2.67 | +0.51 | +25.00% | 194 | 2,154 | 40.61% |
| PANW240524C00320000 | 2024-04-26 2:26PM EDT | 2024-05-24 | 7.70 | 7.10 | 7.50 | +1.14 | +17.38% | 31 | 219 | 53.72% |
| PANW240531C00320000 | 2024-04-26 1:50PM EDT | 2024-05-31 | 8.96 | 5.45 | 10.05 | +0.94 | +11.72% | 39 | 48 | 56.69% |
| PANW240621C00320000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 11.15 | 11.00 | 11.30 | +1.18 | +11.84% | 206 | 2,681 | 47.82% |
| PANW240719C00320000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 14.00 | 13.80 | 14.00 | +1.25 | +9.80% | 234 | 584 | 44.23% |
| PANW240816C00320000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 17.15 | 16.50 | 17.20 | +2.40 | +16.27% | 31 | 164 | 43.50% |
| PANW240920C00320000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 22.50 | 21.65 | 22.55 | +1.35 | +6.38% | 14 | 1,809 | 45.40% |
| PANW241115C00320000 | 2024-04-26 1:36PM EDT | 2024-11-15 | 28.10 | 26.05 | 28.05 | +0.10 | +0.36% | 1 | 121 | 45.05% |
| PANW241220C00320000 | 2024-04-25 1:40PM EDT | 2024-12-20 | 30.25 | 31.05 | 31.65 | 0.00 | - | 54 | 965 | 45.45% |
| PANW250117C00320000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 33.20 | 32.10 | 33.55 | +2.70 | +8.85% | 23 | 1,789 | 44.91% |
| PANW250321C00320000 | 2024-04-26 12:28PM EDT | 2025-03-21 | 39.05 | 37.55 | 39.50 | +2.95 | +8.17% | 1 | 60 | 45.77% |
| PANW250620C00320000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 46.50 | 45.40 | 47.25 | 0.00 | - | 4 | 213 | 46.73% |
| PANW250919C00320000 | 2024-04-25 10:52AM EDT | 2025-09-19 | 48.60 | 52.65 | 53.45 | 0.00 | - | 10 | 45 | 46.89% |
| PANW260116C00320000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 60.50 | 59.80 | 60.80 | +4.30 | +7.65% | 7 | 228 | 47.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00320000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 30.00 | 28.15 | 29.80 | -7.55 | -20.11% | 1 | 12 | 54.88% |
| PANW240517P00320000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 29.81 | 29.85 | 31.80 | -3.54 | -10.61% | 5 | 550 | 43.52% |
| PANW240524P00320000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 33.00 | 33.30 | 36.15 | 0.00 | - | 12 | 19 | 54.70% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 34.40 | 37.45 | 0.00 | - | 2 | 11 | 53.05% |
| PANW240621P00320000 | 2024-04-25 12:42PM EDT | 2024-06-21 | 39.66 | 36.35 | 38.65 | 0.00 | - | 2 | 934 | 44.88% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 37.60 | 38.65 | 40.30 | 0.00 | - | 1 | 126 | 39.87% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 2024-08-16 | 45.03 | 40.95 | 41.65 | 0.00 | - | 1 | 30 | 36.78% |
| PANW240920P00320000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 44.35 | 44.60 | 45.40 | -7.60 | -14.63% | 2 | 233 | 37.45% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 34.32% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 56.81 | 49.80 | 52.05 | 0.00 | - | 1 | 79 | 36.70% |
| PANW250117P00320000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 49.60 | 50.75 | 51.50 | 0.00 | - | 26 | 190 | 34.15% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 64.80 | 54.20 | 54.95 | 0.00 | - | 4 | 4 | 33.87% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 57.85 | 60.05 | 0.00 | - | 1 | 13 | 34.09% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 34.77% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 65.50 | 64.70 | 67.10 | +2.10 | +3.31% | 7 | 151 | 32.47% |
© 2024 Yahoo. All rights reserved.