Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00400000 | 2024-04-08 1:27PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 140.63% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 74.22% |
| PANW240510C00400000 | 2024-04-15 10:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.30 | 0.00 | - | - | 10 | 63.09% |
| PANW240517C00400000 | 2024-04-24 11:07AM EDT | 2024-05-17 | 0.13 | 0.07 | 0.20 | 0.00 | - | 24 | 2,955 | 51.95% |
| PANW240531C00400000 | 2024-04-24 9:39AM EDT | 2024-05-31 | 0.95 | 0.74 | 1.14 | -0.03 | -3.06% | 1 | 6 | 54.99% |
| PANW240621C00400000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 1.60 | 1.32 | 1.65 | +0.08 | +5.26% | 37 | 2,053 | 49.13% |
| PANW240719C00400000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 2.37 | 2.02 | 2.39 | +0.15 | +6.76% | 71 | 1,379 | 43.85% |
| PANW240816C00400000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.40 | 0.00 | - | 2 | 198 | 41.57% |
| PANW240920C00400000 | 2024-04-24 12:06PM EDT | 2024-09-20 | 5.60 | 5.75 | 5.90 | +0.05 | +0.90% | 6 | 937 | 42.47% |
| PANW241115C00400000 | 2024-04-23 11:02AM EDT | 2024-11-15 | 8.45 | 9.05 | 9.35 | 0.00 | - | 3 | 250 | 42.13% |
| PANW241220C00400000 | 2024-04-24 2:36PM EDT | 2024-12-20 | 11.45 | 11.45 | 13.00 | +0.60 | +5.53% | 4 | 787 | 44.03% |
| PANW250117C00400000 | 2024-04-24 1:30PM EDT | 2025-01-17 | 12.95 | 12.70 | 13.10 | +0.75 | +6.15% | 19 | 2,732 | 41.79% |
| PANW250321C00400000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 14.21 | 16.95 | 17.90 | 0.00 | - | 2 | 144 | 42.80% |
| PANW250620C00400000 | 2024-04-23 3:16PM EDT | 2025-06-20 | 23.90 | 22.95 | 23.45 | 0.00 | - | 2 | 908 | 42.88% |
| PANW250919C00400000 | 2024-04-23 10:32AM EDT | 2025-09-19 | 27.00 | 28.50 | 29.40 | 0.00 | - | 1 | 36 | 43.51% |
| PANW260116C00400000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 34.94 | 35.00 | 36.20 | -0.06 | -0.17% | 12 | 1,347 | 43.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00400000 | 2024-02-27 2:41PM EDT | 2024-05-17 | 90.10 | 111.40 | 120.65 | 0.00 | - | 23 | 0 | 128.14% |
| PANW240621P00400000 | 2024-04-18 12:30PM EDT | 2024-06-21 | 115.90 | 104.10 | 109.45 | 0.00 | - | 2 | 0 | 57.72% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 2024-07-19 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 72.28% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 2024-09-20 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 54.92% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 2024-11-15 | 124.57 | 107.30 | 109.75 | 0.00 | - | 1 | 1 | 31.45% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 2024-12-20 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 49.83% |
| PANW250117P00400000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 124.63 | 107.05 | 111.20 | 0.00 | - | 6 | 75 | 30.23% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 2025-03-21 | 126.37 | 110.65 | 112.35 | 0.00 | - | 1 | 6 | 28.94% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 2025-06-20 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 37.13% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 2026-01-16 | 133.00 | 116.70 | 122.15 | 0.00 | - | 1 | 24 | 29.55% |
© 2024 Yahoo. All rights reserved.