Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00350000 | 2024-04-22 11:02AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 208 | 94.29% |
| PANW240503C00350000 | 2024-04-23 2:40PM EDT | 2024-05-03 | 0.19 | 0.07 | 0.30 | -0.01 | -5.00% | 11 | 112 | 52.59% |
| PANW240510C00350000 | 2024-04-16 3:50PM EDT | 2024-05-10 | 0.70 | 0.14 | 0.59 | 0.00 | - | 2 | 5 | 46.39% |
| PANW240517C00350000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.70 | 0.56 | 0.75 | +0.24 | +52.17% | 188 | 2,714 | 41.28% |
| PANW240524C00350000 | 2024-04-23 12:50PM EDT | 2024-05-24 | 3.00 | 2.30 | 3.65 | +0.79 | +35.75% | 18 | 35 | 51.37% |
| PANW240531C00350000 | 2024-04-23 3:00PM EDT | 2024-05-31 | 3.82 | 2.59 | 3.95 | +1.02 | +36.43% | 55 | 12 | 50.85% |
| PANW240621C00350000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 5.60 | 4.70 | 5.55 | +1.80 | +47.37% | 104 | 3,930 | 46.09% |
| PANW240719C00350000 | 2024-04-23 2:13PM EDT | 2024-07-19 | 7.10 | 7.05 | 7.20 | +2.10 | +42.00% | 22 | 508 | 42.01% |
| PANW240816C00350000 | 2024-04-23 3:58PM EDT | 2024-08-16 | 9.35 | 9.20 | 9.45 | +2.50 | +36.50% | 16 | 197 | 40.94% |
| PANW240920C00350000 | 2024-04-23 3:16PM EDT | 2024-09-20 | 13.75 | 13.65 | 13.90 | +3.86 | +39.03% | 116 | 1,279 | 42.84% |
| PANW241115C00350000 | 2024-04-23 10:43AM EDT | 2024-11-15 | 17.80 | 17.25 | 19.95 | +3.65 | +25.80% | 1 | 152 | 44.11% |
| PANW241220C00350000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 21.57 | 20.05 | 22.50 | +4.32 | +25.04% | 4 | 393 | 43.63% |
| PANW250117C00350000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 23.05 | 22.00 | 23.95 | +3.95 | +20.68% | 28 | 1,377 | 42.82% |
| PANW250321C00350000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 23.30 | 28.60 | 30.60 | 0.00 | - | 14 | 137 | 44.68% |
| PANW250620C00350000 | 2024-04-23 1:13PM EDT | 2025-06-20 | 34.95 | 35.25 | 36.30 | +5.95 | +20.52% | 8 | 259 | 44.17% |
| PANW250919C00350000 | 2024-04-23 2:57PM EDT | 2025-09-19 | 42.00 | 41.35 | 42.70 | +5.55 | +15.23% | 2 | 20 | 44.70% |
| PANW260116C00350000 | 2024-04-22 2:23PM EDT | 2026-01-16 | 48.20 | 48.70 | 49.85 | +4.70 | +10.80% | 8 | 192 | 44.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00350000 | 2024-04-16 3:40PM EDT | 2024-05-17 | 75.00 | 55.70 | 58.90 | 0.00 | - | 4 | 2 | 54.55% |
| PANW240621P00350000 | 2024-04-23 9:49AM EDT | 2024-06-21 | 64.05 | 58.85 | 60.90 | -10.09 | -13.61% | 2 | 169 | 42.47% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 2024-07-19 | 62.75 | 58.75 | 62.20 | -11.85 | -15.88% | 4 | 57 | 38.43% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 72.17 | 60.55 | 65.00 | 0.00 | - | 10 | 6 | 39.14% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 2024-09-20 | 68.05 | 63.75 | 66.15 | -5.38 | -7.33% | 2 | 112 | 36.21% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 2024-11-15 | 76.54 | 66.20 | 68.05 | 0.00 | - | 1 | 44 | 33.52% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 79.85 | 67.85 | 70.30 | 0.00 | - | 1 | 109 | 33.73% |
| PANW250117P00350000 | 2024-04-23 11:13AM EDT | 2025-01-17 | 70.45 | 67.35 | 70.95 | -8.43 | -10.69% | 3 | 333 | 32.67% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 34.97% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 33.97% |
| PANW260116P00350000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 86.60 | 80.30 | 82.30 | 0.00 | - | 1 | 13 | 29.22% |
© 2024 Yahoo. All rights reserved.