Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-01 11:31AM EDT | 15.00 | 6.85 | 7.65 | 7.80 | -0.38 | -5.26% | 6 | 62 | 121.88% |
| PLTR240510C00016000 | 2024-04-29 9:53AM EDT | 16.00 | 6.65 | 6.40 | 6.95 | 0.00 | - | 1 | 71 | 166.02% |
| PLTR240510C00017000 | 2024-05-01 11:45AM EDT | 17.00 | 4.95 | 5.75 | 5.85 | -0.20 | -3.88% | 2 | 123 | 114.06% |
| PLTR240510C00017500 | 2024-05-01 10:06AM EDT | 17.50 | 4.60 | 5.10 | 5.40 | -0.23 | -4.76% | 3 | 50 | 91.41% |
| PLTR240510C00018000 | 2024-05-01 11:51AM EDT | 18.00 | 4.00 | 4.85 | 5.00 | -0.35 | -8.05% | 10 | 145 | 117.97% |
| PLTR240510C00018500 | 2024-05-01 11:55AM EDT | 18.50 | 3.60 | 4.40 | 4.50 | -0.55 | -13.25% | 1 | 140 | 111.13% |
| PLTR240510C00019000 | 2024-05-01 3:08PM EDT | 19.00 | 4.00 | 4.00 | 4.10 | +0.45 | +12.68% | 20 | 457 | 112.70% |
| PLTR240510C00019500 | 2024-05-01 3:00PM EDT | 19.50 | 3.65 | 3.55 | 3.70 | +0.48 | +15.14% | 47 | 87 | 109.38% |
| PLTR240510C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 3.20 | 3.20 | 3.30 | +0.40 | +14.29% | 1,138 | 877 | 109.47% |
| PLTR240510C00020500 | 2024-05-01 3:02PM EDT | 20.50 | 3.00 | 2.80 | 2.94 | +0.48 | +19.05% | 54 | 1,440 | 107.23% |
| PLTR240510C00021000 | 2024-05-01 3:06PM EDT | 21.00 | 2.55 | 2.57 | 2.62 | +0.30 | +13.33% | 227 | 1,794 | 111.52% |
| PLTR240510C00021500 | 2024-05-01 3:06PM EDT | 21.50 | 2.25 | 2.25 | 2.32 | +0.26 | +13.07% | 803 | 2,033 | 110.94% |
| PLTR240510C00022000 | 2024-05-01 3:09PM EDT | 22.00 | 2.05 | 2.02 | 2.08 | +0.32 | +18.71% | 1,828 | 5,438 | 113.87% |
| PLTR240510C00022500 | 2024-05-01 3:08PM EDT | 22.50 | 1.78 | 1.75 | 1.80 | +0.25 | +16.34% | 2,287 | 4,046 | 112.31% |
| PLTR240510C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 1.55 | 1.50 | 1.53 | +0.23 | +17.83% | 3,811 | 9,297 | 110.25% |
| PLTR240510C00023500 | 2024-05-01 3:05PM EDT | 23.50 | 1.31 | 1.32 | 1.35 | +0.18 | +15.93% | 1,450 | 6,476 | 112.01% |
| PLTR240510C00024000 | 2024-05-01 3:08PM EDT | 24.00 | 1.14 | 1.13 | 1.15 | +0.16 | +16.33% | 958 | 6,102 | 111.33% |
| PLTR240510C00024500 | 2024-05-01 3:09PM EDT | 24.50 | 0.97 | 0.95 | 0.98 | +0.13 | +15.48% | 644 | 4,016 | 110.45% |
| PLTR240510C00025000 | 2024-05-01 3:10PM EDT | 25.00 | 0.82 | 0.80 | 0.83 | +0.12 | +17.39% | 3,767 | 12,454 | 109.96% |
| PLTR240510C00025500 | 2024-05-01 3:05PM EDT | 25.50 | 0.66 | 0.67 | 0.70 | +0.06 | +10.00% | 1,335 | 5,116 | 109.57% |
| PLTR240510C00026000 | 2024-05-01 3:08PM EDT | 26.00 | 0.56 | 0.56 | 0.59 | +0.07 | +14.29% | 902 | 4,648 | 109.38% |
| PLTR240510C00026500 | 2024-05-01 3:05PM EDT | 26.50 | 0.45 | 0.46 | 0.49 | +0.04 | +9.76% | 1,167 | 2,548 | 108.79% |
| PLTR240510C00027000 | 2024-05-01 3:07PM EDT | 27.00 | 0.37 | 0.37 | 0.40 | +0.02 | +5.71% | 537 | 3,838 | 107.62% |
| PLTR240510C00027500 | 2024-05-01 3:10PM EDT | 27.50 | 0.31 | 0.30 | 0.33 | +0.03 | +12.00% | 134 | 1,451 | 107.23% |
| PLTR240510C00028000 | 2024-05-01 3:01PM EDT | 28.00 | 0.26 | 0.24 | 0.26 | +0.03 | +13.04% | 893 | 2,444 | 106.06% |
| PLTR240510C00028500 | 2024-05-01 2:53PM EDT | 28.50 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 103 | 551 | 106.84% |
| PLTR240510C00029000 | 2024-05-01 2:40PM EDT | 29.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 87 | 5,840 | 105.86% |
| PLTR240510C00029500 | 2024-05-01 2:59PM EDT | 29.50 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 36 | 1,427 | 107.03% |
| PLTR240510C00030000 | 2024-05-01 2:58PM EDT | 30.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 576 | 3,847 | 107.42% |
| PLTR240510C00031000 | 2024-05-01 12:55PM EDT | 31.00 | 0.05 | 0.07 | 0.09 | -0.03 | -37.50% | 11 | 406 | 108.59% |
| PLTR240510C00032000 | 2024-05-01 2:48PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 29 | 541 | 109.38% |
| PLTR240510C00033000 | 2024-05-01 1:51PM EDT | 33.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 116 | 1,104 | 117.19% |
| PLTR240510C00035000 | 2024-05-01 2:57PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 151 | 2,201 | 120.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-01 1:05PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 114 | 1,602 | 120.31% |
| PLTR240510P00016000 | 2024-05-01 3:04PM EDT | 16.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 526 | 959 | 111.72% |
| PLTR240510P00017000 | 2024-05-01 3:10PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 100 | 2,299 | 105.47% |
| PLTR240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 93 | 525 | 107.03% |
| PLTR240510P00018000 | 2024-05-01 3:00PM EDT | 18.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 251 | 2,934 | 107.03% |
| PLTR240510P00018500 | 2024-05-01 2:55PM EDT | 18.50 | 0.22 | 0.21 | 0.24 | -0.14 | -38.89% | 726 | 773 | 107.42% |
| PLTR240510P00019000 | 2024-05-01 3:07PM EDT | 19.00 | 0.30 | 0.28 | 0.32 | -0.17 | -36.17% | 880 | 4,212 | 106.64% |
| PLTR240510P00019500 | 2024-05-01 3:07PM EDT | 19.50 | 0.43 | 0.41 | 0.43 | -0.18 | -29.51% | 172 | 3,295 | 108.79% |
| PLTR240510P00020000 | 2024-05-01 3:10PM EDT | 20.00 | 0.53 | 0.52 | 0.55 | -0.25 | -31.25% | 833 | 8,694 | 108.01% |
| PLTR240510P00020500 | 2024-05-01 3:01PM EDT | 20.50 | 0.70 | 0.66 | 0.70 | -0.27 | -27.84% | 772 | 2,776 | 107.81% |
| PLTR240510P00021000 | 2024-05-01 3:07PM EDT | 21.00 | 0.88 | 0.85 | 0.88 | -0.32 | -26.67% | 383 | 4,612 | 108.98% |
| PLTR240510P00021500 | 2024-05-01 3:06PM EDT | 21.50 | 1.07 | 1.04 | 1.10 | -0.39 | -26.71% | 639 | 4,357 | 109.67% |
| PLTR240510P00022000 | 2024-05-01 3:03PM EDT | 22.00 | 1.28 | 1.27 | 1.31 | -0.44 | -25.58% | 433 | 6,165 | 109.57% |
| PLTR240510P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 1.53 | 1.51 | 1.56 | -0.47 | -23.50% | 429 | 3,483 | 109.57% |
| PLTR240510P00023000 | 2024-05-01 3:08PM EDT | 23.00 | 1.80 | 1.78 | 1.83 | -0.49 | -21.40% | 1,326 | 3,577 | 109.47% |
| PLTR240510P00023500 | 2024-05-01 3:06PM EDT | 23.50 | 2.13 | 2.06 | 2.14 | -0.47 | -18.08% | 130 | 852 | 109.57% |
| PLTR240510P00024000 | 2024-05-01 3:07PM EDT | 24.00 | 2.43 | 2.39 | 2.43 | -0.47 | -16.21% | 342 | 1,938 | 109.08% |
| PLTR240510P00024500 | 2024-05-01 2:52PM EDT | 24.50 | 2.76 | 2.70 | 2.77 | -0.42 | -13.21% | 9 | 484 | 108.20% |
| PLTR240510P00025000 | 2024-05-01 2:55PM EDT | 25.00 | 3.10 | 3.05 | 3.10 | -0.60 | -16.22% | 123 | 1,141 | 106.84% |
| PLTR240510P00025500 | 2024-05-01 2:38PM EDT | 25.50 | 3.73 | 3.45 | 3.55 | -0.20 | -5.09% | 1 | 138 | 110.55% |
| PLTR240510P00026000 | 2024-05-01 2:37PM EDT | 26.00 | 4.20 | 3.75 | 3.85 | +0.09 | +2.19% | 170 | 303 | 102.93% |
| PLTR240510P00026500 | 2024-05-01 11:45AM EDT | 26.50 | 4.95 | 4.10 | 4.30 | +0.50 | +11.24% | 15 | 84 | 101.56% |
| PLTR240510P00027000 | 2024-05-01 11:39AM EDT | 27.00 | 5.43 | 4.30 | 4.70 | +0.73 | +15.53% | 22 | 46 | 87.11% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 5.05 | 5.15 | 0.00 | - | 2 | 167 | 105.47% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 5.45 | 5.60 | 0.00 | - | 12 | 50 | 102.73% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 5.90 | 6.05 | 0.00 | - | 3 | 4 | 101.56% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 6.15 | 7.05 | 0.00 | - | 2 | 7 | 124.02% |
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 30.00 | 7.45 | 7.00 | 7.60 | 0.00 | - | 5 | 8 | 135.55% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 8.10 | 8.40 | 0.00 | - | 55 | 56 | 112.89% |
© 2024 Yahoo. All rights reserved.