Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,449.06 +494.88 (+0.81%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00250000 | 2024-06-26 9:54AM EDT | 250.00 | 71.62 | 89.00 | 96.00 | 0.00 | - | 5 | 3 | 130.18% |
| PANW240705C00260000 | 2024-06-27 12:11PM EDT | 260.00 | 81.78 | 79.30 | 86.00 | +16.60 | +25.47% | 1 | 2 | 119.04% |
| PANW240705C00275000 | 2024-05-30 9:37AM EDT | 275.00 | 30.58 | 64.30 | 71.00 | 0.00 | - | 1 | 1 | 99.15% |
| PANW240705C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 45.27 | 59.60 | 66.00 | 0.00 | - | 14 | 21 | 94.53% |
| PANW240705C00285000 | 2024-06-25 12:24PM EDT | 285.00 | 40.33 | 53.90 | 61.00 | 0.00 | - | 14 | 26 | 83.64% |
| PANW240705C00290000 | 2024-06-27 10:52AM EDT | 290.00 | 52.69 | 49.15 | 52.20 | +17.28 | +48.80% | 12 | 45 | 74.15% |
| PANW240705C00295000 | 2024-06-27 12:09PM EDT | 295.00 | 46.02 | 43.80 | 49.60 | +21.77 | +89.77% | 20 | 58 | 61.08% |
| PANW240705C00300000 | 2024-06-27 12:09PM EDT | 300.00 | 41.06 | 39.00 | 46.00 | +15.48 | +60.52% | 20 | 159 | 65.32% |
| PANW240705C00302500 | 2024-06-27 12:45PM EDT | 302.50 | 42.53 | 37.80 | 41.30 | +19.28 | +82.92% | 2 | 4 | 57.13% |
| PANW240705C00305000 | 2024-06-27 12:05PM EDT | 305.00 | 36.00 | 35.40 | 41.00 | +14.98 | +71.27% | 4 | 96 | 65.61% |
| PANW240705C00307500 | 2024-06-27 2:36PM EDT | 307.50 | 36.41 | 32.55 | 36.35 | +14.76 | +68.18% | 3 | 9 | 67.58% |
| PANW240705C00310000 | 2024-06-27 1:08PM EDT | 310.00 | 33.66 | 29.45 | 35.00 | +17.51 | +108.42% | 54 | 186 | 72.39% |
| PANW240705C00312500 | 2024-06-27 9:54AM EDT | 312.50 | 22.10 | 27.75 | 33.20 | +6.06 | +37.78% | 2 | 24 | 53.59% |
| PANW240705C00315000 | 2024-06-27 2:20PM EDT | 315.00 | 28.87 | 25.45 | 28.35 | +16.30 | +129.67% | 12 | 186 | 53.14% |
| PANW240705C00317500 | 2024-06-27 2:35PM EDT | 317.50 | 26.09 | 23.10 | 25.05 | +16.44 | +170.36% | 35 | 114 | 43.41% |
| PANW240705C00320000 | 2024-06-27 3:43PM EDT | 320.00 | 24.18 | 20.65 | 22.65 | +14.68 | +154.53% | 181 | 516 | 40.89% |
| PANW240705C00322500 | 2024-06-27 3:02PM EDT | 322.50 | 21.95 | 18.60 | 21.65 | +14.40 | +190.73% | 58 | 134 | 47.72% |
| PANW240705C00325000 | 2024-06-27 3:51PM EDT | 325.00 | 17.05 | 16.80 | 18.65 | +10.80 | +172.80% | 256 | 497 | 40.76% |
| PANW240705C00327500 | 2024-06-27 3:46PM EDT | 327.50 | 16.30 | 13.85 | 16.60 | +11.10 | +213.46% | 99 | 216 | 39.62% |
| PANW240705C00330000 | 2024-06-27 3:59PM EDT | 330.00 | 12.95 | 12.40 | 14.00 | +8.86 | +216.63% | 659 | 621 | 35.02% |
| PANW240705C00332500 | 2024-06-27 3:52PM EDT | 332.50 | 11.30 | 10.25 | 12.60 | +7.90 | +232.35% | 175 | 122 | 36.69% |
| PANW240705C00335000 | 2024-06-27 3:59PM EDT | 335.00 | 9.35 | 8.70 | 10.45 | +6.80 | +266.67% | 686 | 353 | 33.86% |
| PANW240705C00337500 | 2024-06-27 3:54PM EDT | 337.50 | 7.68 | 6.85 | 9.30 | +5.72 | +291.84% | 396 | 164 | 35.41% |
| PANW240705C00340000 | 2024-06-27 3:59PM EDT | 340.00 | 6.35 | 6.20 | 6.60 | +4.80 | +309.68% | 2,765 | 849 | 28.99% |
| PANW240705C00342500 | 2024-06-27 3:55PM EDT | 342.50 | 5.43 | 5.00 | 5.65 | +4.28 | +372.17% | 751 | 41 | 30.16% |
| PANW240705C00345000 | 2024-06-27 3:59PM EDT | 345.00 | 4.07 | 4.05 | 4.25 | +3.07 | +307.00% | 1,464 | 204 | 28.47% |
| PANW240705C00350000 | 2024-06-27 3:59PM EDT | 350.00 | 2.58 | 2.55 | 2.65 | +1.90 | +279.41% | 6,962 | 459 | 28.59% |
| PANW240705C00355000 | 2024-06-27 3:59PM EDT | 355.00 | 1.65 | 1.51 | 1.89 | +1.17 | +243.75% | 906 | 183 | 30.91% |
| PANW240705C00360000 | 2024-06-27 3:59PM EDT | 360.00 | 0.97 | 0.63 | 1.31 | +0.60 | +162.16% | 1,325 | 134 | 32.63% |
| PANW240705C00365000 | 2024-06-27 3:56PM EDT | 365.00 | 0.80 | 0.55 | 0.93 | +0.59 | +280.95% | 442 | 49 | 34.44% |
| PANW240705C00370000 | 2024-06-27 3:42PM EDT | 370.00 | 0.57 | 0.40 | 0.49 | +0.28 | +96.55% | 273 | 14 | 33.74% |
| PANW240705C00375000 | 2024-06-27 3:51PM EDT | 375.00 | 0.32 | 0.20 | 0.51 | +0.24 | +300.00% | 250 | 101 | 38.26% |
| PANW240705C00380000 | 2024-06-27 3:51PM EDT | 380.00 | 0.23 | 0.12 | 0.36 | +0.04 | +21.05% | 542 | 44 | 39.55% |
| PANW240705C00385000 | 2024-06-27 12:38PM EDT | 385.00 | 0.27 | 0.08 | 0.28 | +0.12 | +80.00% | 3 | 1 | 41.46% |
| PANW240705C00395000 | 2024-06-27 3:56PM EDT | 395.00 | 0.15 | 0.06 | 0.15 | +0.14 | +1,400.00% | 38 | 9 | 44.04% |
| PANW240705C00400000 | 2024-06-27 3:49PM EDT | 400.00 | 0.11 | 0.04 | 0.11 | +0.05 | +83.33% | 51 | 10 | 45.22% |
| PANW240705C00410000 | 2024-06-27 1:01PM EDT | 410.00 | 0.12 | 0.00 | 0.12 | +0.01 | +9.09% | 1 | 11 | 51.76% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00200000 | 2024-06-25 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 140 | 142 | 116.41% |
| PANW240705P00225000 | 2024-06-24 1:58PM EDT | 225.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 13 | 29 | 94.14% |
| PANW240705P00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 54 | 89.45% |
| PANW240705P00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.57 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 102.73% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 240.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 77.34% |
| PANW240705P00245000 | 2024-06-06 2:09PM EDT | 245.00 | 0.38 | 0.01 | 1.26 | 0.00 | - | 2 | 5 | 113.28% |
| PANW240705P00250000 | 2024-06-26 1:45PM EDT | 250.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 1 | 10 | 90.82% |
| PANW240705P00255000 | 2024-06-26 3:30PM EDT | 255.00 | 0.11 | 0.01 | 0.92 | 0.00 | - | 1 | 20 | 96.19% |
| PANW240705P00260000 | 2024-06-26 10:03AM EDT | 260.00 | 0.16 | 0.00 | 0.69 | 0.00 | - | 4 | 34 | 86.33% |
| PANW240705P00265000 | 2024-06-27 1:04PM EDT | 265.00 | 0.02 | 0.01 | 0.35 | -0.05 | -71.43% | 2 | 58 | 73.54% |
| PANW240705P00270000 | 2024-06-27 3:31PM EDT | 270.00 | 0.05 | 0.01 | 0.10 | -0.09 | -64.29% | 10 | 1,498 | 59.18% |
| PANW240705P00275000 | 2024-06-27 11:31AM EDT | 275.00 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 4 | 60 | 58.69% |
| PANW240705P00280000 | 2024-06-27 12:14PM EDT | 280.00 | 0.06 | 0.02 | 0.26 | -0.07 | -53.85% | 8 | 178 | 57.23% |
| PANW240705P00285000 | 2024-06-27 11:59AM EDT | 285.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 2 | 71 | 48.83% |
| PANW240705P00290000 | 2024-06-27 10:21AM EDT | 290.00 | 0.35 | 0.03 | 0.09 | +0.20 | +133.33% | 11 | 120 | 45.31% |
| PANW240705P00295000 | 2024-06-27 3:17PM EDT | 295.00 | 0.08 | 0.03 | 0.14 | -0.15 | -65.22% | 14 | 275 | 43.75% |
| PANW240705P00297500 | 2024-06-27 3:47PM EDT | 297.50 | 0.07 | 0.00 | 0.27 | -0.16 | -69.57% | 3 | 28 | 46.09% |
| PANW240705P00300000 | 2024-06-27 3:14PM EDT | 300.00 | 0.07 | 0.05 | 0.09 | -0.28 | -80.00% | 56 | 694 | 36.91% |
| PANW240705P00302500 | 2024-06-27 1:05PM EDT | 302.50 | 0.15 | 0.04 | 0.13 | -0.32 | -68.09% | 57 | 224 | 36.72% |
| PANW240705P00305000 | 2024-06-27 3:53PM EDT | 305.00 | 0.14 | 0.05 | 0.14 | -0.44 | -75.86% | 153 | 314 | 34.91% |
| PANW240705P00307500 | 2024-06-27 3:34PM EDT | 307.50 | 0.09 | 0.05 | 0.13 | -0.67 | -88.16% | 116 | 121 | 32.32% |
| PANW240705P00310000 | 2024-06-27 3:55PM EDT | 310.00 | 0.11 | 0.09 | 0.15 | -0.86 | -88.66% | 148 | 230 | 30.86% |
| PANW240705P00312500 | 2024-06-27 1:48PM EDT | 312.50 | 0.12 | 0.14 | 0.36 | -1.37 | -91.95% | 55 | 101 | 33.59% |
| PANW240705P00315000 | 2024-06-27 3:58PM EDT | 315.00 | 0.20 | 0.10 | 0.33 | -1.50 | -88.24% | 246 | 157 | 30.54% |
| PANW240705P00317500 | 2024-06-27 3:55PM EDT | 317.50 | 0.28 | 0.22 | 0.46 | -2.46 | -89.78% | 203 | 258 | 30.15% |
| PANW240705P00320000 | 2024-06-27 3:09PM EDT | 320.00 | 0.25 | 0.33 | 0.45 | -3.00 | -92.31% | 242 | 212 | 27.39% |
| PANW240705P00322500 | 2024-06-27 3:09PM EDT | 322.50 | 0.35 | 0.47 | 0.71 | -4.01 | -91.97% | 194 | 90 | 27.81% |
| PANW240705P00325000 | 2024-06-27 3:45PM EDT | 325.00 | 0.55 | 0.64 | 0.83 | -4.70 | -89.52% | 662 | 115 | 26.10% |
| PANW240705P00327500 | 2024-06-27 3:58PM EDT | 327.50 | 1.04 | 0.99 | 1.41 | -5.91 | -85.04% | 290 | 19 | 27.66% |
| PANW240705P00335000 | 2024-06-27 3:59PM EDT | 335.00 | 2.90 | 2.57 | 2.95 | -9.05 | -75.73% | 820 | 10 | 25.35% |
| PANW240705P00337500 | 2024-06-27 3:57PM EDT | 337.50 | 3.75 | 3.55 | 4.30 | -12.80 | -77.34% | 288 | 4 | 27.34% |
| PANW240705P00340000 | 2024-06-27 3:59PM EDT | 340.00 | 5.05 | 4.75 | 5.25 | -19.82 | -79.69% | 738 | 71 | 26.50% |
| PANW240705P00355000 | 2024-06-27 3:57PM EDT | 355.00 | 15.50 | 14.55 | 16.10 | -16.20 | -51.10% | 5 | 0 | 31.10% |
| PANW240705P00385000 | 2024-06-11 10:15AM EDT | 385.00 | 72.40 | 41.85 | 45.90 | 0.00 | - | - | 0 | 61.47% |
© 2024 Yahoo. All rights reserved.