Singapore markets open in 3 hours 42 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
61,434.46 +523.74 (+0.86%) 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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712C00250000 | 2024-06-26 9:30AM EDT | 250.00 | 73.40 | 88.85 | 96.00 | 0.00 | - | 3 | 3 | 96.63% |
| PANW240712C00265000 | 2024-06-07 10:22AM EDT | 265.00 | 36.21 | 74.00 | 79.05 | 0.00 | - | 1 | 0 | 68.80% |
| PANW240712C00270000 | 2024-06-25 12:00PM EDT | 270.00 | 57.00 | 69.00 | 74.05 | 0.00 | - | 1 | 7 | 64.50% |
| PANW240712C00275000 | 2024-06-25 12:24PM EDT | 275.00 | 50.51 | 65.70 | 69.10 | 0.00 | - | 8 | 2 | 71.73% |
| PANW240712C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 45.58 | 60.50 | 64.10 | 0.00 | - | 8 | 7 | 65.92% |
| PANW240712C00285000 | 2024-06-06 10:43AM EDT | 285.00 | 20.40 | 55.70 | 59.15 | 0.00 | - | 1 | 1 | 62.48% |
| PANW240712C00290000 | 2024-06-27 2:59PM EDT | 290.00 | 54.25 | 50.05 | 54.20 | +24.58 | +82.84% | 2 | 18 | 54.83% |
| PANW240712C00295000 | 2024-06-27 3:10PM EDT | 295.00 | 48.00 | 44.85 | 49.20 | +16.23 | +51.09% | 38 | 49 | 66.22% |
| PANW240712C00300000 | 2024-06-27 12:21PM EDT | 300.00 | 43.96 | 40.95 | 45.05 | +17.11 | +63.72% | 43 | 99 | 52.83% |
| PANW240712C00305000 | 2024-06-27 12:54PM EDT | 305.00 | 39.88 | 35.95 | 39.45 | +18.09 | +83.02% | 7 | 53 | 56.89% |
| PANW240712C00310000 | 2024-06-27 3:27PM EDT | 310.00 | 34.73 | 30.65 | 33.90 | +16.48 | +90.30% | 31 | 74 | 48.30% |
| PANW240712C00315000 | 2024-06-27 3:19PM EDT | 315.00 | 30.45 | 25.85 | 31.20 | +16.55 | +119.06% | 10 | 58 | 54.29% |
| PANW240712C00320000 | 2024-06-27 2:12PM EDT | 320.00 | 25.02 | 22.65 | 24.80 | +13.72 | +121.42% | 61 | 237 | 41.76% |
| PANW240712C00325000 | 2024-06-27 3:10PM EDT | 325.00 | 21.10 | 18.45 | 20.60 | +12.30 | +139.77% | 78 | 213 | 39.26% |
| PANW240712C00330000 | 2024-06-27 3:59PM EDT | 330.00 | 14.93 | 14.45 | 16.00 | +8.88 | +146.78% | 137 | 207 | 34.41% |
| PANW240712C00335000 | 2024-06-27 3:23PM EDT | 335.00 | 11.62 | 11.45 | 13.15 | +7.07 | +155.38% | 389 | 487 | 35.33% |
| PANW240712C00340000 | 2024-06-27 3:48PM EDT | 340.00 | 8.90 | 8.70 | 9.90 | +5.70 | +178.13% | 553 | 775 | 33.36% |
| PANW240712C00345000 | 2024-06-27 3:58PM EDT | 345.00 | 6.60 | 6.50 | 7.40 | +4.44 | +205.56% | 506 | 121 | 32.62% |
| PANW240712C00350000 | 2024-06-27 3:59PM EDT | 350.00 | 5.00 | 4.80 | 5.35 | +3.32 | +197.62% | 632 | 101 | 31.97% |
| PANW240712C00355000 | 2024-06-27 3:56PM EDT | 355.00 | 3.20 | 3.40 | 4.15 | +2.13 | +199.07% | 219 | 23 | 33.12% |
| PANW240712C00360000 | 2024-06-27 3:58PM EDT | 360.00 | 2.50 | 2.27 | 2.83 | +1.66 | +197.62% | 601 | 305 | 32.45% |
| PANW240712C00365000 | 2024-06-27 3:37PM EDT | 365.00 | 2.17 | 1.56 | 1.94 | +1.63 | +301.85% | 84 | 49 | 32.32% |
| PANW240712C00370000 | 2024-06-27 3:41PM EDT | 370.00 | 1.55 | 1.24 | 1.42 | +1.03 | +198.08% | 245 | 25 | 33.08% |
| PANW240712C00375000 | 2024-06-27 3:59PM EDT | 375.00 | 1.00 | 0.88 | 1.09 | +0.90 | +900.00% | 59 | 3 | 34.27% |
| PANW240712C00380000 | 2024-06-27 3:59PM EDT | 380.00 | 0.75 | 0.68 | 0.85 | +0.41 | +120.59% | 53 | 8 | 35.50% |
| PANW240712C00390000 | 2024-06-27 11:50AM EDT | 390.00 | 0.45 | 0.27 | 0.65 | +0.10 | +28.57% | 7 | 1 | 39.48% |
| PANW240712C00415000 | 2024-06-05 10:49AM EDT | 415.00 | 0.15 | 0.03 | 0.69 | 0.00 | - | - | 0 | 53.83% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712P00220000 | 2024-06-25 10:33AM EDT | 220.00 | 0.19 | 0.01 | 3.80 | 0.00 | - | 1 | 2 | 133.40% |
| PANW240712P00225000 | 2024-06-12 3:03PM EDT | 225.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 81.45% |
| PANW240712P00230000 | 2024-06-13 10:55AM EDT | 230.00 | 0.02 | 0.01 | 3.80 | 0.00 | - | 1 | 6 | 122.05% |
| PANW240712P00235000 | 2024-06-17 9:38AM EDT | 235.00 | 0.23 | 0.01 | 3.80 | 0.00 | - | - | 1 | 116.50% |
| PANW240712P00240000 | 2024-06-27 3:16PM EDT | 240.00 | 0.03 | 0.00 | 0.37 | -0.02 | -40.00% | 1 | 22 | 74.32% |
| PANW240712P00245000 | 2024-06-27 1:50PM EDT | 245.00 | 0.04 | 0.01 | 0.38 | -0.17 | -80.95% | 1 | 0 | 70.90% |
| PANW240712P00250000 | 2024-06-27 1:49PM EDT | 250.00 | 0.04 | 0.01 | 0.38 | -0.17 | -80.95% | 1 | 10 | 66.99% |
| PANW240712P00255000 | 2024-06-27 3:37PM EDT | 255.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 11 | 26 | 54.69% |
| PANW240712P00260000 | 2024-06-18 9:30AM EDT | 260.00 | 0.26 | 0.00 | 0.09 | 0.00 | - | 3 | 40 | 53.71% |
| PANW240712P00265000 | 2024-06-27 12:39PM EDT | 265.00 | 0.09 | 0.01 | 0.15 | -0.06 | -40.00% | 9 | 98 | 53.81% |
| PANW240712P00270000 | 2024-06-26 1:12PM EDT | 270.00 | 0.11 | 0.02 | 2.55 | -0.02 | -15.38% | 1 | 1,133 | 73.02% |
| PANW240712P00275000 | 2024-06-27 12:39PM EDT | 275.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 5 | 93 | 53.91% |
| PANW240712P00280000 | 2024-06-27 10:36AM EDT | 280.00 | 0.17 | 0.10 | 0.65 | +0.02 | +13.33% | 4 | 1,128 | 55.18% |
| PANW240712P00285000 | 2024-06-27 11:29AM EDT | 285.00 | 0.15 | 0.03 | 0.21 | -0.04 | -21.05% | 3 | 142 | 41.94% |
| PANW240712P00290000 | 2024-06-27 11:29AM EDT | 290.00 | 0.20 | 0.12 | 0.31 | -0.12 | -37.50% | 6 | 94 | 40.92% |
| PANW240712P00295000 | 2024-06-27 2:16PM EDT | 295.00 | 0.20 | 0.08 | 0.39 | -0.33 | -62.26% | 31 | 146 | 38.82% |
| PANW240712P00300000 | 2024-06-27 1:42PM EDT | 300.00 | 0.31 | 0.11 | 0.46 | -0.61 | -66.30% | 38 | 148 | 36.18% |
| PANW240712P00305000 | 2024-06-27 2:50PM EDT | 305.00 | 0.34 | 0.25 | 0.50 | -1.33 | -79.64% | 12 | 48 | 32.89% |
| PANW240712P00310000 | 2024-06-27 3:59PM EDT | 310.00 | 0.49 | 0.44 | 0.57 | -1.71 | -77.73% | 80 | 96 | 29.81% |
| PANW240712P00315000 | 2024-06-27 3:59PM EDT | 315.00 | 0.82 | 0.76 | 1.06 | -2.73 | -76.90% | 514 | 254 | 30.23% |
| PANW240712P00320000 | 2024-06-27 3:37PM EDT | 320.00 | 1.07 | 1.14 | 1.67 | -4.06 | -79.14% | 264 | 77 | 29.72% |
| PANW240712P00325000 | 2024-06-27 3:24PM EDT | 325.00 | 1.64 | 2.07 | 2.40 | -5.76 | -77.84% | 151 | 37 | 28.49% |
| PANW240712P00330000 | 2024-06-27 3:17PM EDT | 330.00 | 2.54 | 2.76 | 3.50 | -8.40 | -76.78% | 91 | 7 | 27.63% |
| PANW240712P00335000 | 2024-06-27 3:45PM EDT | 335.00 | 5.10 | 4.90 | 5.10 | -10.10 | -66.45% | 122 | 131 | 27.15% |
| PANW240712P00340000 | 2024-06-27 3:45PM EDT | 340.00 | 7.25 | 6.60 | 7.50 | -44.45 | -85.98% | 46 | 1 | 27.80% |
© 2024 Yahoo. All rights reserved.