Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00340000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.15 | -0.10 | -66.67% | 94 | 1,788 | 46.88% |
| PANW240524C00340000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 3.85 | 2.45 | 3.90 | -0.15 | -3.75% | 19 | 159 | 65.78% |
| PANW240531C00340000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 4.45 | 4.30 | 4.50 | -0.25 | -5.32% | 55 | 209 | 60.23% |
| PANW240607C00340000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 5.29 | 4.90 | 5.20 | +0.19 | +3.73% | 5 | 12 | 54.94% |
| PANW240614C00340000 | 2024-05-08 11:19AM EDT | 2024-06-14 | 8.09 | 5.55 | 6.00 | 0.00 | - | - | 9 | 51.81% |
| PANW240621C00340000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.50 | 6.25 | 6.45 | +0.13 | +2.04% | 30 | 2,410 | 49.49% |
| PANW240719C00340000 | 2024-05-10 11:30AM EDT | 2024-07-19 | 9.10 | 8.50 | 8.75 | +0.75 | +8.98% | 3 | 260 | 43.81% |
| PANW240816C00340000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 11.55 | 10.95 | 11.80 | -0.45 | -3.75% | 13 | 70 | 42.78% |
| PANW240920C00340000 | 2024-05-10 1:15PM EDT | 2024-09-20 | 17.05 | 15.95 | 16.80 | +0.10 | +0.59% | 4 | 717 | 44.37% |
| PANW241115C00340000 | 2024-05-08 1:11PM EDT | 2024-11-15 | 25.65 | 21.55 | 22.45 | 0.00 | - | 8 | 121 | 44.16% |
| PANW241220C00340000 | 2024-05-10 12:31PM EDT | 2024-12-20 | 26.45 | 25.00 | 25.80 | -0.20 | -0.75% | 6 | 263 | 44.27% |
| PANW250117C00340000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 28.95 | 26.55 | 28.00 | +1.35 | +4.89% | 2 | 518 | 44.01% |
| PANW250321C00340000 | 2024-05-07 3:48PM EDT | 2025-03-21 | 38.70 | 31.70 | 34.40 | 0.00 | - | 8 | 80 | 45.23% |
| PANW250620C00340000 | 2024-05-10 11:02AM EDT | 2025-06-20 | 41.21 | 39.90 | 42.45 | +0.91 | +2.26% | 1 | 193 | 46.29% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 46.55 | 47.95 | 0.00 | - | 1 | 36 | 45.81% |
| PANW260116C00340000 | 2024-05-09 3:43PM EDT | 2026-01-16 | 54.45 | 53.85 | 55.70 | 0.00 | - | 1 | 114 | 46.18% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00340000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 43.30 | 38.55 | 43.40 | 0.00 | - | 1 | 71 | 65.04% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 50.00 | 44.10 | 49.35 | 0.00 | - | - | 1 | 59.19% |
| PANW240621P00340000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 42.00 | 46.55 | 48.95 | 0.00 | - | 6 | 328 | 49.40% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 2024-07-19 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 73.42% |
| PANW240816P00340000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 50.03 | 50.15 | 52.60 | -8.97 | -15.20% | 1 | 19 | 39.58% |
| PANW240920P00340000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 47.80 | 51.40 | 54.20 | 0.00 | - | 1 | 134 | 36.54% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 51.08% |
| PANW241220P00340000 | 2024-05-03 1:15PM EDT | 2024-12-20 | 61.26 | 57.50 | 62.30 | 0.00 | - | 2 | 247 | 37.59% |
| PANW250117P00340000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 62.54 | 59.20 | 61.40 | 0.00 | - | 1 | 196 | 34.48% |
| PANW250321P00340000 | 2024-05-07 1:18PM EDT | 2025-03-21 | 58.70 | 61.10 | 63.45 | 0.00 | - | 1 | 3 | 32.79% |
| PANW250620P00340000 | 2024-05-09 12:03PM EDT | 2025-06-20 | 66.85 | 65.30 | 67.40 | 0.00 | - | 6 | 88 | 32.15% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 33.14% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 40.93% |
© 2024 Yahoo. All rights reserved.