Canada markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.910.00 (0.00%)
At close: 04:00PM EDT
9.90 -0.01 (-0.10%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR220819C000010002022-08-11 10:43AM EDT1.008.948.858.950.00-181,050.00%
PLTR220819C000020002022-07-22 2:28PM EDT2.007.777.857.950.00-99725.00%
PLTR220819C000030002022-08-12 11:02AM EDT3.006.806.856.950.00-130543.75%
PLTR220819C000035002022-08-08 2:52PM EDT3.506.406.356.450.00-55481.25%
PLTR220819C000040002022-08-08 9:30AM EDT4.005.875.855.95-0.13-2.17%715421.88%
PLTR220819C000045002022-08-02 1:28PM EDT4.506.595.355.450.00-12371.88%
PLTR220819C000050002022-08-15 11:13AM EDT5.004.824.854.95+0.22+4.78%1135328.13%
PLTR220819C000055002022-08-09 10:48AM EDT5.503.654.354.450.00-55287.50%
PLTR220819C000060002022-08-15 3:04PM EDT6.003.953.853.95+0.15+3.95%3101250.00%
PLTR220819C000065002022-08-15 2:18PM EDT6.503.453.353.45+0.13+3.92%111215.63%
PLTR220819C000070002022-08-15 11:16AM EDT7.002.882.892.96-0.01-0.35%81,719153.13%
PLTR220819C000075002022-08-15 1:36PM EDT7.502.462.382.45-0.01-0.40%28123106.25%
PLTR220819C000080002022-08-15 2:52PM EDT8.001.961.871.970.00-1252,81993.75%
PLTR220819C000085002022-08-15 3:16PM EDT8.501.481.371.47+0.05+3.50%8872071.88%
PLTR220819C000090002022-08-15 3:56PM EDT9.000.940.911.00-0.05-5.05%1,7379,43169.53%
PLTR220819C000095002022-08-15 3:59PM EDT9.500.510.500.53-0.05-8.93%1,7505,91157.42%
PLTR220819C000100002022-08-15 3:59PM EDT10.000.190.190.20-0.06-24.00%12,16261,46251.17%
PLTR220819C000105002022-08-15 3:59PM EDT10.500.060.060.07-0.04-40.00%10,7427,29154.69%
PLTR220819C000110002022-08-15 3:55PM EDT11.000.040.030.04-0.01-20.00%3,99120,28067.19%
PLTR220819C000115002022-08-15 3:55PM EDT11.500.020.010.030.00-1,8429,84776.56%
PLTR220819C000120002022-08-15 3:58PM EDT12.000.010.010.02-0.01-50.00%84719,42489.06%
PLTR220819C000125002022-08-15 3:49PM EDT12.500.010.010.02-0.01-50.00%2,5038,042104.69%
PLTR220819C000130002022-08-15 3:46PM EDT13.000.010.010.02-0.01-50.00%69918,971118.75%
PLTR220819C000135002022-08-15 3:59PM EDT13.500.010.000.020.00-1222,588125.00%
PLTR220819C000140002022-08-15 1:30PM EDT14.000.010.000.010.00-41512,552125.00%
PLTR220819C000145002022-08-15 9:30AM EDT14.500.010.000.010.00-1678137.50%
PLTR220819C000150002022-08-15 2:38PM EDT15.000.010.000.020.00-2710,211159.38%
PLTR220819C000155002022-08-12 3:25PM EDT15.500.010.000.030.00-400620178.13%
PLTR220819C000160002022-08-15 9:31AM EDT16.000.010.000.01-0.01-50.00%14,926162.50%
PLTR220819C000165002022-08-08 2:47PM EDT16.500.020.000.010.00-815175.00%
PLTR220819C000170002022-08-10 2:08PM EDT17.000.010.000.010.00-254,419181.25%
PLTR220819C000180002022-08-12 11:10AM EDT18.000.020.000.010.00-94,512196.88%
PLTR220819C000190002022-08-12 1:28PM EDT19.000.010.000.010.00-46,812212.50%
PLTR220819C000200002022-08-12 1:31PM EDT20.000.010.000.010.00-38,182225.00%
PLTR220819C000210002022-08-08 9:38AM EDT21.000.010.000.010.00-158,201237.50%
PLTR220819C000220002022-08-08 9:33AM EDT22.000.030.000.010.00-104,151250.00%
PLTR220819C000230002022-08-15 11:34AM EDT23.000.010.000.030.00-1655300.00%
PLTR220819C000240002022-07-29 9:36AM EDT24.000.010.000.010.00-51,457275.00%
PLTR220819C000250002022-08-15 1:10PM EDT25.000.010.000.010.00-12,408287.50%
PLTR220819C000260002022-08-15 1:58PM EDT26.000.010.000.010.00-12,454300.00%
PLTR220819C000300002022-08-11 2:46PM EDT30.000.010.000.010.00-24,088337.50%
PLTR220819C000350002022-08-02 9:37AM EDT35.000.010.000.010.00-22,573375.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR220819P000010002022-08-05 2:18PM EDT1.000.010.000.010.00-55775.00%
PLTR220819P000030002022-08-08 3:47PM EDT3.000.010.000.010.00-16,032400.00%
PLTR220819P000040002022-08-09 3:13PM EDT4.000.010.000.020.00-103,879337.50%
PLTR220819P000045002022-07-29 1:29PM EDT4.500.010.000.030.00-10318.75%
PLTR220819P000050002022-08-11 10:40AM EDT5.000.010.000.010.00-204,680237.50%
PLTR220819P000055002022-08-08 3:58PM EDT5.500.010.000.010.00-125212.50%
PLTR220819P000060002022-08-15 9:30AM EDT6.000.010.000.010.00-121,237181.25%
PLTR220819P000065002022-08-15 3:30PM EDT6.500.010.000.01-0.01-50.00%13103156.25%
PLTR220819P000070002022-08-15 3:32PM EDT7.000.010.000.010.00-11730,370131.25%
PLTR220819P000075002022-08-15 10:10AM EDT7.500.010.000.010.00-18,987724106.25%
PLTR220819P000080002022-08-15 3:59PM EDT8.000.010.010.02-0.01-50.00%36314,470101.56%
PLTR220819P000085002022-08-15 3:11PM EDT8.500.020.020.03-0.01-33.33%6903,62085.94%
PLTR220819P000090002022-08-15 3:58PM EDT9.000.040.040.05-0.03-42.86%2,53317,43969.53%
PLTR220819P000095002022-08-15 3:58PM EDT9.500.100.090.10-0.04-28.57%7,51010,42554.69%
PLTR220819P000100002022-08-15 3:57PM EDT10.000.270.270.28-0.08-22.86%1,92652,19150.00%
PLTR220819P000105002022-08-15 2:12PM EDT10.500.650.610.65-0.02-2.99%2682,13553.13%
PLTR220819P000110002022-08-15 3:56PM EDT11.001.111.071.17-0.02-1.77%3304,18264.06%
PLTR220819P000115002022-08-15 1:59PM EDT11.501.591.541.63+0.02+1.27%104,54389.84%
PLTR220819P000120002022-08-15 3:05PM EDT12.002.072.062.120.00-353,43650.00%
PLTR220819P000125002022-08-15 3:24PM EDT12.502.562.562.62-0.02-0.78%21,02850.00%
PLTR220819P000130002022-08-15 3:41PM EDT13.003.103.053.150.00-386,072112.50%
PLTR220819P000135002022-08-05 10:34AM EDT13.502.253.553.650.00-1010125.00%
PLTR220819P000140002022-08-15 1:28PM EDT14.004.054.054.15-0.03-0.74%94,741137.50%
PLTR220819P000145002022-08-11 10:03AM EDT14.504.654.554.650.00-11146.88%
PLTR220819P000150002022-08-15 10:18AM EDT15.005.205.055.15-0.18-3.35%2474159.38%
PLTR220819P000160002022-08-11 11:42AM EDT16.006.206.056.150.00-3249181.25%
PLTR220819P000170002022-08-08 9:38AM EDT17.007.187.057.150.00-395196.88%
PLTR220819P000180002022-08-11 2:46PM EDT18.008.208.058.15-0.32-3.76%1172215.63%
PLTR220819P000190002022-08-03 9:30AM EDT19.007.899.059.150.00-101231.25%
PLTR220819P000200002022-08-12 1:31PM EDT20.0010.1810.0510.150.00-180246.88%
PLTR220819P000210002022-07-29 9:44AM EDT21.0010.9511.0511.150.00-38262.50%
PLTR220819P000220002022-07-08 3:21PM EDT22.0011.9010.5010.650.00-100.00%
PLTR220819P000230002022-07-07 9:46AM EDT23.0012.8511.5011.650.00-1100.00%
PLTR220819P000240002022-07-05 10:12AM EDT24.0014.7012.8513.000.00-100.00%
PLTR220819P000250002022-08-12 11:32AM EDT25.0015.2015.0515.150.00-33312.50%
PLTR220819P000260002022-05-17 9:30AM EDT26.0017.820.000.000.00-100.00%
PLTR220819P000300002022-06-17 3:31PM EDT30.0021.7520.9021.050.00-10803.91%
PLTR220819P000350002022-05-09 11:26AM EDT35.0027.4025.7025.900.00-100814.45%