Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,343.66 +11.96 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,714.89 -375.04 (-2.07%) FTSE 100
8,211.40 -13.93 (-0.17%) Bitcoin USD
60,766.61 -969.99 (-1.57%) CMC Crypto 200
1,262.20 -3.95 (-0.31%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00160000 | 2024-05-28 11:20AM EDT | 160.00 | 150.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00200000 | 2024-06-24 10:13AM EDT | 200.00 | 125.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00210000 | 2024-06-21 11:09AM EDT | 210.00 | 109.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240628C00230000 | 2024-06-04 10:25AM EDT | 230.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 78.85 | 86.75 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 73.85 | 81.35 | 0.00 | - | 3 | 6 | 0.00% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 62.75 | 70.45 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240628C00250000 | 2024-06-26 9:54AM EDT | 250.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00255000 | 2024-06-25 3:19PM EDT | 255.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00260000 | 2024-06-25 2:31PM EDT | 260.00 | 64.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 48.85 | 56.75 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628C00270000 | 2024-06-21 1:45PM EDT | 270.00 | 48.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00275000 | 2024-06-11 3:26PM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240628C00280000 | 2024-06-26 11:34AM EDT | 280.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00285000 | 2024-06-18 1:00PM EDT | 285.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00290000 | 2024-06-26 12:47PM EDT | 290.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00292500 | 2024-06-14 3:11PM EDT | 292.50 | 25.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628C00295000 | 2024-06-26 12:08PM EDT | 295.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240628C00297500 | 2024-06-26 10:27AM EDT | 297.50 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628C00300000 | 2024-06-26 3:20PM EDT | 300.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240628C00302500 | 2024-06-26 1:35PM EDT | 302.50 | 20.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00305000 | 2024-06-26 3:51PM EDT | 305.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW240628C00307500 | 2024-06-26 2:32PM EDT | 307.50 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240628C00310000 | 2024-06-26 1:39PM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PANW240628C00312500 | 2024-06-26 3:54PM EDT | 312.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PANW240628C00315000 | 2024-06-26 3:58PM EDT | 315.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PANW240628C00317500 | 2024-06-26 2:38PM EDT | 317.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PANW240628C00320000 | 2024-06-26 3:54PM EDT | 320.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| PANW240628C00322500 | 2024-06-26 3:55PM EDT | 322.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 0.00% |
| PANW240628C00325000 | 2024-06-26 3:59PM EDT | 325.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 0.00% |
| PANW240628C00327500 | 2024-06-26 3:59PM EDT | 327.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 3.13% |
| PANW240628C00330000 | 2024-06-26 3:59PM EDT | 330.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,168 | 0 | 6.25% |
| PANW240628C00332500 | 2024-06-26 3:55PM EDT | 332.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| PANW240628C00335000 | 2024-06-26 3:58PM EDT | 335.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 12.50% |
| PANW240628C00337500 | 2024-06-26 3:43PM EDT | 337.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| PANW240628C00340000 | 2024-06-26 3:59PM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 12.50% |
| PANW240628C00342500 | 2024-06-26 2:53PM EDT | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| PANW240628C00345000 | 2024-06-26 3:59PM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| PANW240628C00350000 | 2024-06-26 3:48PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| PANW240628C00355000 | 2024-06-26 11:43AM EDT | 355.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240628C00360000 | 2024-06-26 3:00PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PANW240628C00365000 | 2024-06-26 11:49AM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240628C00370000 | 2024-06-24 11:42AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PANW240628C00375000 | 2024-06-25 11:34AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PANW240628C00380000 | 2024-06-25 11:22AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240628C00385000 | 2024-06-26 12:31PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240628C00390000 | 2024-06-21 11:03AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PANW240628C00395000 | 2024-06-25 1:20PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PANW240628C00400000 | 2024-06-24 1:55PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PANW240628C00405000 | 2024-06-24 11:24AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240628C00410000 | 2024-06-17 2:58PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PANW240628C00415000 | 2024-06-25 11:52AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 0.94 | 0.00 | - | 3 | 1 | 177.15% |
| PANW240628C00430000 | 2024-05-31 12:59PM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 2.12 | 0.00 | - | 3 | 12 | 233.50% |
| PANW240628C00480000 | 2024-06-26 11:36AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.94 | 0.00 | - | 5 | 5 | 417.97% |
| PANW240628P00210000 | 2024-06-17 2:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240628P00220000 | 2024-06-21 3:03PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW240628P00225000 | 2024-06-21 1:18PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240628P00230000 | 2024-06-24 1:13PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PANW240628P00235000 | 2024-06-24 3:00PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PANW240628P00240000 | 2024-06-18 1:47PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240628P00245000 | 2024-06-25 10:10AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PANW240628P00250000 | 2024-06-26 9:30AM EDT | 250.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PANW240628P00255000 | 2024-06-25 1:10PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240628P00260000 | 2024-06-25 3:07PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PANW240628P00265000 | 2024-06-25 12:39PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240628P00270000 | 2024-06-26 3:32PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240628P00275000 | 2024-06-26 3:33PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PANW240628P00277500 | 2024-06-24 3:59PM EDT | 277.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240628P00280000 | 2024-06-26 2:45PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PANW240628P00282500 | 2024-06-26 10:30AM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240628P00285000 | 2024-06-26 10:42AM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PANW240628P00287500 | 2024-06-26 10:57AM EDT | 287.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240628P00290000 | 2024-06-26 1:17PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240628P00292500 | 2024-06-26 11:08AM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PANW240628P00295000 | 2024-06-26 2:00PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| PANW240628P00297500 | 2024-06-26 1:41PM EDT | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PANW240628P00300000 | 2024-06-26 3:31PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| PANW240628P00302500 | 2024-06-26 2:52PM EDT | 302.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| PANW240628P00305000 | 2024-06-26 3:54PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| PANW240628P00307500 | 2024-06-26 3:33PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PANW240628P00310000 | 2024-06-26 3:51PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| PANW240628P00312500 | 2024-06-26 3:58PM EDT | 312.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| PANW240628P00315000 | 2024-06-26 3:58PM EDT | 315.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| PANW240628P00317500 | 2024-06-26 3:57PM EDT | 317.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| PANW240628P00320000 | 2024-06-26 3:58PM EDT | 320.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| PANW240628P00322500 | 2024-06-26 3:57PM EDT | 322.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| PANW240628P00325000 | 2024-06-26 3:59PM EDT | 325.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.39% |
| PANW240628P00327500 | 2024-06-26 3:31PM EDT | 327.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PANW240628P00330000 | 2024-06-26 3:19PM EDT | 330.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PANW240628P00332500 | 2024-06-26 11:32AM EDT | 332.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PANW240628P00335000 | 2024-06-26 12:37PM EDT | 335.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00337500 | 2024-06-24 11:31AM EDT | 337.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240628P00340000 | 2024-06-13 11:45AM EDT | 340.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240628P00342500 | 2024-06-18 11:20AM EDT | 342.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240628P00345000 | 2024-06-20 10:41AM EDT | 345.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00350000 | 2024-06-21 3:41PM EDT | 350.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 39.10 | 46.75 | 0.00 | - | 1 | 0 | 209.67% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 43.85 | 51.95 | 0.00 | - | 1 | 0 | 223.34% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00375000 | 2024-05-31 3:43PM EDT | 375.00 | 85.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 58.90 | 66.85 | 0.00 | - | 1 | 0 | 261.89% |
© 2024 Yahoo. All rights reserved.