Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819C00001000 | 2022-08-11 10:43AM EDT | 1.00 | 8.94 | 8.85 | 8.95 | 0.00 | - | 1 | 8 | 1,050.00% |
| PLTR220819C00002000 | 2022-07-22 2:28PM EDT | 2.00 | 7.77 | 7.85 | 7.95 | 0.00 | - | 9 | 9 | 725.00% |
| PLTR220819C00003000 | 2022-08-12 11:02AM EDT | 3.00 | 6.80 | 6.85 | 6.95 | 0.00 | - | 1 | 30 | 543.75% |
| PLTR220819C00003500 | 2022-08-08 2:52PM EDT | 3.50 | 6.40 | 6.35 | 6.45 | 0.00 | - | 5 | 5 | 481.25% |
| PLTR220819C00004000 | 2022-08-08 9:30AM EDT | 4.00 | 5.87 | 5.85 | 5.95 | -0.13 | -2.17% | 7 | 15 | 421.88% |
| PLTR220819C00004500 | 2022-08-02 1:28PM EDT | 4.50 | 6.59 | 5.35 | 5.45 | 0.00 | - | 1 | 2 | 371.88% |
| PLTR220819C00005000 | 2022-08-15 11:13AM EDT | 5.00 | 4.82 | 4.85 | 4.95 | +0.22 | +4.78% | 1 | 135 | 328.13% |
| PLTR220819C00005500 | 2022-08-09 10:48AM EDT | 5.50 | 3.65 | 4.35 | 4.45 | 0.00 | - | 5 | 5 | 287.50% |
| PLTR220819C00006000 | 2022-08-15 3:04PM EDT | 6.00 | 3.95 | 3.85 | 3.95 | +0.15 | +3.95% | 3 | 101 | 250.00% |
| PLTR220819C00006500 | 2022-08-15 2:18PM EDT | 6.50 | 3.45 | 3.35 | 3.45 | +0.13 | +3.92% | 1 | 11 | 215.63% |
| PLTR220819C00007000 | 2022-08-15 11:16AM EDT | 7.00 | 2.88 | 2.89 | 2.96 | -0.01 | -0.35% | 8 | 1,719 | 153.13% |
| PLTR220819C00007500 | 2022-08-15 1:36PM EDT | 7.50 | 2.46 | 2.38 | 2.45 | -0.01 | -0.40% | 28 | 123 | 106.25% |
| PLTR220819C00008000 | 2022-08-15 2:52PM EDT | 8.00 | 1.96 | 1.87 | 1.97 | 0.00 | - | 125 | 2,819 | 93.75% |
| PLTR220819C00008500 | 2022-08-15 3:16PM EDT | 8.50 | 1.48 | 1.37 | 1.47 | +0.05 | +3.50% | 88 | 720 | 71.88% |
| PLTR220819C00009000 | 2022-08-15 3:56PM EDT | 9.00 | 0.94 | 0.91 | 1.00 | -0.05 | -5.05% | 1,737 | 9,431 | 69.53% |
| PLTR220819C00009500 | 2022-08-15 3:59PM EDT | 9.50 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 1,750 | 5,911 | 57.42% |
| PLTR220819C00010000 | 2022-08-15 3:59PM EDT | 10.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 12,162 | 61,462 | 51.17% |
| PLTR220819C00010500 | 2022-08-15 3:59PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 10,742 | 7,291 | 54.69% |
| PLTR220819C00011000 | 2022-08-15 3:55PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,991 | 20,280 | 67.19% |
| PLTR220819C00011500 | 2022-08-15 3:55PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,842 | 9,847 | 76.56% |
| PLTR220819C00012000 | 2022-08-15 3:58PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 847 | 19,424 | 89.06% |
| PLTR220819C00012500 | 2022-08-15 3:49PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,503 | 8,042 | 104.69% |
| PLTR220819C00013000 | 2022-08-15 3:46PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 699 | 18,971 | 118.75% |
| PLTR220819C00013500 | 2022-08-15 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 122 | 2,588 | 125.00% |
| PLTR220819C00014000 | 2022-08-15 1:30PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 415 | 12,552 | 125.00% |
| PLTR220819C00014500 | 2022-08-15 9:30AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 137.50% |
| PLTR220819C00015000 | 2022-08-15 2:38PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 10,211 | 159.38% |
| PLTR220819C00015500 | 2022-08-12 3:25PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 400 | 620 | 178.13% |
| PLTR220819C00016000 | 2022-08-15 9:31AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,926 | 162.50% |
| PLTR220819C00016500 | 2022-08-08 2:47PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 15 | 175.00% |
| PLTR220819C00017000 | 2022-08-10 2:08PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,419 | 181.25% |
| PLTR220819C00018000 | 2022-08-12 11:10AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 4,512 | 196.88% |
| PLTR220819C00019000 | 2022-08-12 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,812 | 212.50% |
| PLTR220819C00020000 | 2022-08-12 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,182 | 225.00% |
| PLTR220819C00021000 | 2022-08-08 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,201 | 237.50% |
| PLTR220819C00022000 | 2022-08-08 9:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,151 | 250.00% |
| PLTR220819C00023000 | 2022-08-15 11:34AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 655 | 300.00% |
| PLTR220819C00024000 | 2022-07-29 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,457 | 275.00% |
| PLTR220819C00025000 | 2022-08-15 1:10PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,408 | 287.50% |
| PLTR220819C00026000 | 2022-08-15 1:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,454 | 300.00% |
| PLTR220819C00030000 | 2022-08-11 2:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,088 | 337.50% |
| PLTR220819C00035000 | 2022-08-02 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,573 | 375.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819P00001000 | 2022-08-05 2:18PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 775.00% |
| PLTR220819P00003000 | 2022-08-08 3:47PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,032 | 400.00% |
| PLTR220819P00004000 | 2022-08-09 3:13PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,879 | 337.50% |
| PLTR220819P00004500 | 2022-07-29 1:29PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 318.75% |
| PLTR220819P00005000 | 2022-08-11 10:40AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,680 | 237.50% |
| PLTR220819P00005500 | 2022-08-08 3:58PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 212.50% |
| PLTR220819P00006000 | 2022-08-15 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,237 | 181.25% |
| PLTR220819P00006500 | 2022-08-15 3:30PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 103 | 156.25% |
| PLTR220819P00007000 | 2022-08-15 3:32PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 30,370 | 131.25% |
| PLTR220819P00007500 | 2022-08-15 10:10AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18,987 | 724 | 106.25% |
| PLTR220819P00008000 | 2022-08-15 3:59PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 363 | 14,470 | 101.56% |
| PLTR220819P00008500 | 2022-08-15 3:11PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 690 | 3,620 | 85.94% |
| PLTR220819P00009000 | 2022-08-15 3:58PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,533 | 17,439 | 69.53% |
| PLTR220819P00009500 | 2022-08-15 3:58PM EDT | 9.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 7,510 | 10,425 | 54.69% |
| PLTR220819P00010000 | 2022-08-15 3:57PM EDT | 10.00 | 0.27 | 0.27 | 0.28 | -0.08 | -22.86% | 1,926 | 52,191 | 50.00% |
| PLTR220819P00010500 | 2022-08-15 2:12PM EDT | 10.50 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99% | 268 | 2,135 | 53.13% |
| PLTR220819P00011000 | 2022-08-15 3:56PM EDT | 11.00 | 1.11 | 1.07 | 1.17 | -0.02 | -1.77% | 330 | 4,182 | 64.06% |
| PLTR220819P00011500 | 2022-08-15 1:59PM EDT | 11.50 | 1.59 | 1.54 | 1.63 | +0.02 | +1.27% | 10 | 4,543 | 89.84% |
| PLTR220819P00012000 | 2022-08-15 3:05PM EDT | 12.00 | 2.07 | 2.06 | 2.12 | 0.00 | - | 35 | 3,436 | 50.00% |
| PLTR220819P00012500 | 2022-08-15 3:24PM EDT | 12.50 | 2.56 | 2.56 | 2.62 | -0.02 | -0.78% | 2 | 1,028 | 50.00% |
| PLTR220819P00013000 | 2022-08-15 3:41PM EDT | 13.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 38 | 6,072 | 112.50% |
| PLTR220819P00013500 | 2022-08-05 10:34AM EDT | 13.50 | 2.25 | 3.55 | 3.65 | 0.00 | - | 10 | 10 | 125.00% |
| PLTR220819P00014000 | 2022-08-15 1:28PM EDT | 14.00 | 4.05 | 4.05 | 4.15 | -0.03 | -0.74% | 9 | 4,741 | 137.50% |
| PLTR220819P00014500 | 2022-08-11 10:03AM EDT | 14.50 | 4.65 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 146.88% |
| PLTR220819P00015000 | 2022-08-15 10:18AM EDT | 15.00 | 5.20 | 5.05 | 5.15 | -0.18 | -3.35% | 2 | 474 | 159.38% |
| PLTR220819P00016000 | 2022-08-11 11:42AM EDT | 16.00 | 6.20 | 6.05 | 6.15 | 0.00 | - | 3 | 249 | 181.25% |
| PLTR220819P00017000 | 2022-08-08 9:38AM EDT | 17.00 | 7.18 | 7.05 | 7.15 | 0.00 | - | 3 | 95 | 196.88% |
| PLTR220819P00018000 | 2022-08-11 2:46PM EDT | 18.00 | 8.20 | 8.05 | 8.15 | -0.32 | -3.76% | 1 | 172 | 215.63% |
| PLTR220819P00019000 | 2022-08-03 9:30AM EDT | 19.00 | 7.89 | 9.05 | 9.15 | 0.00 | - | 10 | 1 | 231.25% |
| PLTR220819P00020000 | 2022-08-12 1:31PM EDT | 20.00 | 10.18 | 10.05 | 10.15 | 0.00 | - | 1 | 80 | 246.88% |
| PLTR220819P00021000 | 2022-07-29 9:44AM EDT | 21.00 | 10.95 | 11.05 | 11.15 | 0.00 | - | 3 | 8 | 262.50% |
| PLTR220819P00022000 | 2022-07-08 3:21PM EDT | 22.00 | 11.90 | 10.50 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00023000 | 2022-07-07 9:46AM EDT | 23.00 | 12.85 | 11.50 | 11.65 | 0.00 | - | 1 | 10 | 0.00% |
| PLTR220819P00024000 | 2022-07-05 10:12AM EDT | 24.00 | 14.70 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00025000 | 2022-08-12 11:32AM EDT | 25.00 | 15.20 | 15.05 | 15.15 | 0.00 | - | 3 | 3 | 312.50% |
| PLTR220819P00026000 | 2022-05-17 9:30AM EDT | 26.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00030000 | 2022-06-17 3:31PM EDT | 30.00 | 21.75 | 20.90 | 21.05 | 0.00 | - | 1 | 0 | 803.91% |
| PLTR220819P00035000 | 2022-05-09 11:26AM EDT | 35.00 | 27.40 | 25.70 | 25.90 | 0.00 | - | 10 | 0 | 814.45% |
© 2022 Yahoo. All rights reserved.
