Canada Markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.43+0.81 (+3.04%)
At close: 4:00PM EDT
27.51 +0.08 (0.29%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR211119C000030002021-06-21 11:53AM EDT3.0023.6823.5023.65+1.38+6.19%4290.00%
PLTR211119C000050002021-06-23 1:38PM EDT5.0022.0021.4521.60+0.90+4.27%11730.00%
PLTR211119C000080002021-06-21 11:32AM EDT8.0017.1418.5518.700.00-12210.00%
PLTR211119C000100002021-06-24 11:08AM EDT10.0016.8016.6016.75+0.75+4.67%21,0170.00%
PLTR211119C000120002021-06-24 11:18AM EDT12.0014.8014.6514.75+0.64+4.52%31,2060.00%
PLTR211119C000130002021-06-23 2:43PM EDT13.0013.2013.7513.900.00-13630.00%
PLTR211119C000140002021-06-15 10:07AM EDT14.0011.3312.6012.800.00-36320.00%
PLTR211119C000150002021-06-24 11:02AM EDT15.0011.9011.7511.95+0.38+3.30%32,5580.00%
PLTR211119C000170002021-06-23 12:32PM EDT17.0010.009.8010.05+0.56+5.93%12,1880.00%
PLTR211119C000180002021-06-24 10:53AM EDT18.009.109.009.10+0.55+6.43%12,4850.00%
PLTR211119C000190002021-06-24 10:42AM EDT19.008.258.208.35+0.40+5.10%132,3580.00%
PLTR211119C000200002020-11-10 4:02PM EDT20.003.450.000.000.00-7400.00%
PLTR211119C000210002021-06-24 9:30AM EDT21.006.856.656.85+0.65+10.48%51,14456.93%
PLTR211119C000220002021-06-24 11:17AM EDT22.006.106.056.15+0.25+4.27%344,16064.06%
PLTR211119C000230002021-06-24 11:02AM EDT23.005.555.305.40+0.30+5.71%964,55863.77%
PLTR211119C000240002021-06-24 11:33AM EDT24.004.904.804.95+0.22+4.70%181,90469.68%
PLTR211119C000250002021-06-24 11:43AM EDT25.004.304.254.40+0.10+2.38%23713,72671.09%
PLTR211119C000260002021-06-24 11:18AM EDT26.003.953.904.00+0.20+5.33%596,91475.24%
PLTR211119C000270002021-06-24 11:47AM EDT27.003.413.403.45+0.11+3.33%2289,26474.32%
PLTR211119C000280002021-06-24 11:19AM EDT28.003.153.053.15+0.22+7.51%1094,07576.90%
PLTR211119C000290002021-06-24 11:02AM EDT29.002.792.782.82+0.19+7.31%162,48979.00%
PLTR211119C000310002021-06-24 11:53AM EDT31.002.152.112.21+0.06+2.87%591,99879.44%
PLTR211119C000320002021-06-24 11:19AM EDT32.001.991.941.99+0.14+7.57%1123,46181.42%
PLTR211119C000340002021-06-24 11:29AM EDT34.001.591.531.57+0.13+8.90%1266082.72%
PLTR211119C000350002021-06-24 11:06AM EDT35.001.451.421.47+0.12+9.02%5914,77485.16%
PLTR211119C000370002021-06-24 11:01AM EDT37.001.191.111.16+0.10+9.17%714,11285.79%
PLTR211119C000400002021-06-24 11:02AM EDT40.000.900.870.91+0.08+9.76%24812,88290.09%
PLTR211119C000420002021-06-24 11:16AM EDT42.000.760.740.75+0.08+11.76%12,70691.94%
PLTR211119C000450002021-06-24 10:28AM EDT45.000.570.590.63+0.01+1.79%226,06395.90%
PLTR211119C000470002021-06-24 11:15AM EDT47.000.530.490.54+0.03+6.00%378697.17%
PLTR211119C000500002021-06-24 10:44AM EDT50.000.440.430.44+0.03+7.32%3510,945100.78%
PLTR211119C000550002021-06-24 11:14AM EDT55.000.330.320.34-0.01-2.94%1039,468105.66%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR211119P000030002021-06-11 3:09PM EDT3.000.020.000.050.00-1253237.50%
PLTR211119P000050002021-06-18 3:42PM EDT5.000.010.000.080.00-3412192.97%
PLTR211119P000080002020-11-10 4:02PM EDT8.001.500.000.000.00-6050.00%
PLTR211119P000100002021-06-22 9:30AM EDT10.000.080.050.070.00-291,259123.83%
PLTR211119P000120002021-06-22 11:32AM EDT12.000.110.100.110.00-162,000112.89%
PLTR211119P000150002020-11-10 1:25PM EDT15.005.590.000.000.00-8025.00%
PLTR211119P000200002021-06-24 11:59AM EDT20.000.850.830.86-0.09-9.57%3923,85089.16%
PLTR211119P000220002021-06-24 11:56AM EDT22.001.431.431.45-0.11-7.14%3810,12890.04%