Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:330.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00330000 | 2024-04-19 2:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,445 | 106.25% |
| PANW240426C00330000 | 2024-04-19 1:59PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.09 | -0.02 | -25.00% | 13 | 414 | 51.07% |
| PANW240503C00330000 | 2024-04-19 12:02PM EDT | 2024-05-03 | 0.45 | 0.16 | 0.51 | +0.02 | +4.65% | 17 | 333 | 49.05% |
| PANW240510C00330000 | 2024-04-18 12:55PM EDT | 2024-05-10 | 0.77 | 0.38 | 0.62 | 0.00 | - | 1 | 19 | 42.07% |
| PANW240517C00330000 | 2024-04-19 2:50PM EDT | 2024-05-17 | 1.00 | 0.94 | 1.03 | -0.39 | -28.06% | 132 | 2,746 | 40.82% |
| PANW240524C00330000 | 2024-04-19 3:05PM EDT | 2024-05-24 | 3.50 | 3.45 | 3.70 | -0.53 | -13.15% | 12 | 63 | 51.39% |
| PANW240531C00330000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 5.05 | 4.15 | 5.00 | +3.97 | +367.59% | 12 | 11 | 51.11% |
| PANW240621C00330000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 5.60 | 5.55 | 5.70 | -1.00 | -15.15% | 97 | 1,937 | 45.37% |
| PANW240719C00330000 | 2024-04-19 12:26PM EDT | 2024-07-19 | 7.90 | 7.55 | 7.80 | -1.35 | -14.59% | 23 | 509 | 42.84% |
| PANW240816C00330000 | 2024-04-19 2:02PM EDT | 2024-08-16 | 10.85 | 9.95 | 10.20 | -1.15 | -9.58% | 4 | 122 | 42.15% |
| PANW240920C00330000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 13.92 | 13.65 | 13.95 | -1.63 | -10.48% | 58 | 835 | 43.06% |
| PANW241115C00330000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 20.38 | 18.15 | 19.10 | 0.00 | - | 20 | 197 | 43.56% |
| PANW241220C00330000 | 2024-04-18 12:48PM EDT | 2024-12-20 | 23.65 | 21.30 | 22.30 | 0.00 | - | 2 | 747 | 44.05% |
| PANW250117C00330000 | 2024-04-19 2:48PM EDT | 2025-01-17 | 23.11 | 23.05 | 23.70 | -2.61 | -10.15% | 5 | 1,435 | 43.25% |
| PANW250321C00330000 | 2024-04-18 12:14PM EDT | 2025-03-21 | 31.85 | 27.40 | 28.70 | 0.00 | - | 3 | 25 | 43.82% |
| PANW250620C00330000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 38.00 | 34.75 | 35.20 | 0.00 | - | 1 | 340 | 44.37% |
| PANW250919C00330000 | 2024-03-26 9:31AM EDT | 2025-09-19 | 45.00 | 40.30 | 41.20 | 0.00 | - | 2 | 62 | 44.85% |
| PANW260116C00330000 | 2024-04-15 9:51AM EDT | 2026-01-16 | 46.75 | 47.30 | 48.45 | 0.00 | - | 1 | 193 | 45.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00330000 | 2024-04-19 9:39AM EDT | 2024-04-19 | 49.99 | 49.30 | 54.30 | -3.96 | -7.34% | 22 | 11 | 263.57% |
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 2024-04-26 | 57.60 | 50.00 | 55.10 | 0.00 | - | 1 | 0 | 63.38% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 2024-05-03 | 58.83 | 50.60 | 53.95 | 0.00 | - | 1 | 0 | 64.82% |
| PANW240517P00330000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 52.43 | 52.60 | 53.85 | +3.93 | +8.10% | 1 | 461 | 45.92% |
| PANW240524P00330000 | 2024-04-05 2:58PM EDT | 2024-05-24 | 62.59 | 51.90 | 56.80 | 0.00 | - | 1 | 1 | 56.06% |
| PANW240621P00330000 | 2024-04-19 3:05PM EDT | 2024-06-21 | 56.20 | 55.60 | 57.35 | +3.00 | +5.64% | 3 | 781 | 43.78% |
| PANW240719P00330000 | 2024-04-10 10:38AM EDT | 2024-07-19 | 54.20 | 55.80 | 59.35 | -1.65 | -2.95% | 1 | 103 | 41.41% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 58.25 | 60.70 | 0.00 | - | 1 | 3 | 38.96% |
| PANW240920P00330000 | 2024-04-19 12:01PM EDT | 2024-09-20 | 58.50 | 60.60 | 62.00 | -7.30 | -11.09% | 5 | 206 | 36.48% |
| PANW241115P00330000 | 2024-03-27 11:41AM EDT | 2024-11-15 | 59.95 | 63.30 | 64.95 | 0.00 | - | 5 | 38 | 35.35% |
| PANW241220P00330000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 64.75 | 64.30 | 66.10 | 0.00 | - | 3 | 55 | 34.17% |
| PANW250117P00330000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 63.40 | 65.35 | 66.70 | 0.00 | - | 15 | 201 | 33.07% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 67.95 | 69.70 | 0.00 | - | 1 | 7 | 32.90% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 29.29% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 74.20 | 75.60 | 0.00 | - | 1 | 8 | 31.24% |
| PANW260116P00330000 | 2024-04-16 1:21PM EDT | 2026-01-16 | 79.45 | 77.15 | 78.35 | 0.00 | - | 5 | 113 | 30.12% |
© 2024 Yahoo. All rights reserved.