Canada Markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.66-0.20 (-2.54%)
At close: 04:00PM EST
7.65 -0.01 (-0.13%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR230120C000025002022-08-10 2:40PM EST2.507.197.057.15+0.40+5.89%11,412817.97%
PLTR230120C000040002022-08-09 11:22AM EST4.005.275.605.750.00-824489.06%
PLTR230120C000050002022-08-11 1:17PM EST5.004.854.754.85+0.33+7.30%83,426393.75%
PLTR230120C000060002022-08-11 10:12AM EST6.004.203.904.00+0.62+17.32%413,254325.00%
PLTR230120C000075002022-08-11 1:22PM EST7.502.842.812.87+0.19+7.17%1,01013,696258.40%
PLTR230120C000090002022-08-11 1:37PM EST9.001.941.941.95+0.12+6.59%2,1928,059216.21%
PLTR230120C000100002022-08-11 1:39PM EST10.001.441.431.46+0.06+4.35%83829,951194.04%
PLTR230120C000110002022-08-11 1:38PM EST11.001.081.061.09+0.05+4.85%1,0477,575179.69%
PLTR230120C000125002022-08-11 1:33PM EST12.500.680.670.68+0.03+4.62%52423,450164.45%
PLTR230120C000140002022-08-11 1:36PM EST14.000.420.420.43-0.02-4.55%1817,921155.08%
PLTR230120C000150002022-08-11 12:59PM EST15.000.320.310.32-0.03-8.57%41456,738151.17%
PLTR230120C000160002022-08-11 1:17PM EST16.000.240.240.25-0.01-4.00%5216,890149.61%
PLTR230120C000175002022-08-11 12:51PM EST17.500.180.170.18-0.01-5.26%21025,112148.83%
PLTR230120C000200002022-08-11 12:47PM EST20.000.100.100.11-0.02-16.67%1,31185,481149.22%
PLTR230120C000220002022-08-11 11:17AM EST22.000.070.070.08-0.01-12.50%49336,084150.78%
PLTR230120C000250002022-08-11 1:35PM EST25.000.060.050.060.00-80266,446156.25%
PLTR230120C000270002022-08-11 1:35PM EST27.000.040.040.05-0.01-20.00%7824,007159.38%
PLTR230120C000300002022-08-11 11:12AM EST30.000.040.040.05+0.01+33.33%16284,856169.53%
PLTR230120C000320002022-08-11 11:08AM EST32.000.040.030.04+0.01+33.33%120,361170.31%
PLTR230120C000350002022-08-11 10:55AM EST35.000.030.030.04-0.01-25.00%18338,695178.13%
PLTR230120C000370002022-08-11 1:08PM EST37.000.030.020.040.00-1710,852179.69%
PLTR230120C000400002022-08-11 9:16AM EST40.000.030.030.040.00-3034,457190.63%
PLTR230120C000420002022-08-11 10:50AM EST42.000.030.020.03+0.01+50.00%18,266187.50%
PLTR230120C000450002022-08-11 11:19AM EST45.000.030.020.03+0.01+50.00%3016,352193.75%
PLTR230120C000470002022-08-10 11:33AM EST47.000.010.020.03-0.01-50.00%14,861196.88%
PLTR230120C000500002022-08-11 9:24AM EST50.000.020.020.03+0.01+100.00%19842,455203.13%
PLTR230120C000550002022-08-11 8:58AM EST55.000.020.020.030.00-532,052210.94%
PLTR230120C000600002022-08-11 11:15AM EST60.000.010.010.03-0.01-50.00%47217,739212.50%
PLTR230120C000650002022-08-11 1:16PM EST65.000.020.020.030.00-69576,264225.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR230120P000025002022-08-09 2:12PM EST2.500.040.020.040.00-1555,096162.50%
PLTR230120P000040002022-08-10 10:31AM EST4.000.100.090.10-0.02-16.67%14,249127.34%
PLTR230120P000050002022-08-11 8:30AM EST5.000.180.180.19-0.05-21.74%119,572110.16%
PLTR230120P000060002022-08-11 12:05PM EST6.000.320.320.33-0.08-20.00%24120,03693.95%
PLTR230120P000075002022-08-11 1:03PM EST7.500.670.680.70-0.12-15.19%13821,96169.53%
PLTR230120P000090002022-08-11 1:20PM EST9.001.251.251.28-0.20-13.79%2,20213,6120.00%
PLTR230120P000100002022-08-11 12:27PM EST10.001.711.761.80-0.29-14.50%8042,6430.00%
PLTR230120P000110002022-08-11 12:17PM EST11.002.332.372.42-0.39-14.34%231,5030.00%
PLTR230120P000125002022-08-11 12:20PM EST12.503.403.453.55-0.40-10.53%4925,9950.00%
PLTR230120P000140002022-08-11 10:17AM EST14.004.504.704.80-0.55-10.89%122,4210.00%
PLTR230120P000150002022-08-11 12:13PM EST15.005.625.605.70-0.34-5.70%6324,9260.00%
PLTR230120P000160002022-08-11 10:45AM EST16.006.306.556.65+0.09+1.45%11,1850.00%
PLTR230120P000175002022-08-11 12:49PM EST17.507.968.008.10-0.50-5.91%2145,9910.00%
PLTR230120P000200002022-08-11 12:32PM EST20.0010.4010.4010.55-0.56-5.11%7936,3380.00%
PLTR230120P000220002022-08-11 9:35AM EST22.0012.0112.4512.55-0.59-4.68%221,6280.00%
PLTR230120P000250002022-08-11 12:50PM EST25.0015.4015.4015.50-0.50-3.14%52,0750.00%
PLTR230120P000270002022-08-11 12:52PM EST27.0017.4017.4017.55-0.15-0.85%61710.00%
PLTR230120P000300002022-08-11 11:13AM EST30.0020.3520.4020.55-0.55-2.63%101,8110.00%
PLTR230120P000320002022-08-10 2:09PM EST32.0022.4522.4022.50+1.60+7.67%1810.00%
PLTR230120P000350002022-08-11 9:08AM EST35.0025.1125.4025.55+0.26+1.05%13740.00%
PLTR230120P000370002022-08-10 2:09PM EST37.0027.4027.4027.55+0.35+1.29%11850.00%
PLTR230120P000400002022-08-08 11:58AM EST40.0030.0030.3530.550.00-110.00%
PLTR230120P000420002021-12-28 11:27AM EST42.0023.8024.8525.700.00-75680.00%
PLTR230120P000450002022-01-03 10:10AM EST45.0028.0026.7528.600.00-17470.00%
PLTR230120P000470002022-01-04 3:31PM EST47.0029.1528.7030.700.00-4511,0210.00%
PLTR230120P000500002021-12-22 2:47PM EST50.0031.5031.4533.750.00-106410.00%
PLTR230120P000550002022-01-03 9:57AM EST55.0037.1036.5538.450.00-56420.00%
PLTR230120P000600002021-12-17 9:30AM EST60.0042.0041.0045.250.00-69700.00%
PLTR230120P000650002022-07-22 2:53PM EST65.0055.2455.4055.550.00-150.00%