Canada markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.01-1.50 (-6.12%)
At close: 04:00PM EDT
22.97 -0.04 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR240405C000250002024-03-28 3:59PM EDT2024-04-050.100.090.10-0.35-77.78%15,3578,58547.66%
PLTR240412C000250002024-03-28 3:59PM EDT2024-04-120.250.230.25-0.46-64.79%3,3803,03247.66%
PLTR240419C000250002024-03-28 3:59PM EDT2024-04-190.400.390.41-0.52-56.52%20,95943,54948.54%
PLTR240426C000250002024-03-28 3:57PM EDT2024-04-260.530.500.55-0.57-51.82%9082,25448.63%
PLTR240503C000250002024-03-28 3:43PM EDT2024-05-030.970.901.00-0.61-38.61%1,22439058.98%
PLTR240517C000250002024-03-28 3:59PM EDT2024-05-171.581.571.58-0.72-31.30%4,81660,97369.14%
PLTR240621C000250002024-03-28 3:57PM EDT2024-06-212.032.012.02-0.72-26.18%3,24418,41863.09%
PLTR240719C000250002024-03-28 3:58PM EDT2024-07-192.332.292.33-0.75-24.35%4385,20260.50%
PLTR240816C000250002024-03-28 3:54PM EDT2024-08-162.952.932.96-0.75-20.27%3623,38265.31%
PLTR240920C000250002024-03-28 3:50PM EDT2024-09-203.253.203.30-0.79-19.55%4834,64463.23%
PLTR241018C000250002024-03-28 3:42PM EDT2024-10-183.523.503.55-0.78-18.14%5732,93662.74%
PLTR241115C000250002024-03-28 3:54PM EDT2024-11-154.034.004.10-0.87-17.76%7472066.04%
PLTR241220C000250002024-03-28 3:59PM EDT2024-12-204.334.304.35-0.82-15.92%1585,77765.09%
PLTR250117C000250002024-03-28 3:59PM EDT2025-01-174.554.504.55-0.85-15.74%1,08820,91364.36%
PLTR250620C000250002024-03-28 3:55PM EDT2025-06-205.905.806.00-0.85-12.59%6075,33665.94%
PLTR260116C000250002024-03-28 3:57PM EDT2026-01-167.357.307.40-0.90-10.91%1,31211,28066.75%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLTR240405P000250002024-03-28 3:48PM EDT2024-04-052.052.032.15+1.12+120.43%1,5875,50455.47%
PLTR240412P000250002024-03-28 3:59PM EDT2024-04-122.142.142.22+0.95+79.83%6101,19646.09%
PLTR240419P000250002024-03-28 3:59PM EDT2024-04-192.432.292.42+1.01+71.13%1,8269,15349.61%
PLTR240426P000250002024-03-28 3:40PM EDT2024-04-262.382.152.63+0.86+56.58%5656252.64%
PLTR240503P000250002024-03-28 2:54PM EDT2024-05-032.872.792.92+0.90+45.69%4927955.81%
PLTR240517P000250002024-03-28 3:57PM EDT2024-05-173.353.353.45+0.73+27.86%6959,71664.16%
PLTR240621P000250002024-03-28 3:00PM EDT2024-06-213.653.703.75+0.67+22.48%528,34356.69%
PLTR240719P000250002024-03-28 12:03PM EDT2024-07-193.903.904.00+0.69+21.50%182,74653.61%
PLTR240816P000250002024-03-28 2:38PM EDT2024-08-164.384.404.50+0.63+16.80%251,41356.81%
PLTR240920P000250002024-03-28 2:23PM EDT2024-09-204.634.604.70+0.91+24.46%1588254.00%
PLTR241018P000250002024-03-28 3:21PM EDT2024-10-184.804.804.90+0.85+21.52%36153.08%
PLTR241115P000250002024-03-27 3:36PM EDT2024-11-154.655.205.300.00-8966355.23%
PLTR241220P000250002024-03-28 3:59PM EDT2024-12-205.435.405.50+0.58+11.96%533,80454.03%
PLTR250117P000250002024-03-28 3:50PM EDT2025-01-175.585.505.60+0.53+10.50%729,49552.64%
PLTR250620P000250002024-03-28 1:53PM EDT2025-06-206.486.406.60+0.58+9.83%271,50752.05%
PLTR260116P000250002024-03-28 3:59PM EDT2026-01-167.407.357.50-0.14-1.86%921,24650.60%