Singapore markets open in 3 hours 31 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
61,455.52 +482.93 (+0.79%) 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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 185.15 | 189.10 | 0.00 | - | - | 1 | 0.00% |
| PANW240719C00120000 | 2024-06-27 11:23AM EDT | 120.00 | 225.20 | 218.00 | 226.00 | +27.81 | +14.09% | 1 | 1 | 218.46% |
| PANW240719C00140000 | 2024-05-14 11:15AM EDT | 140.00 | 162.41 | 175.90 | 183.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240719C00150000 | 2024-05-23 12:34PM EDT | 150.00 | 164.00 | 166.50 | 175.15 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240719C00185000 | 2024-05-17 2:26PM EDT | 185.00 | 133.11 | 129.15 | 137.25 | 0.00 | - | 6 | 8 | 0.00% |
| PANW240719C00190000 | 2024-05-13 10:11AM EDT | 190.00 | 113.00 | 127.05 | 132.05 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240719C00195000 | 2024-05-17 10:18AM EDT | 195.00 | 121.50 | 119.25 | 127.30 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240719C00200000 | 2024-06-26 11:37AM EDT | 200.00 | 128.00 | 138.20 | 144.00 | 0.00 | - | 2 | 20 | 95.21% |
| PANW240719C00210000 | 2024-06-04 10:25AM EDT | 210.00 | 85.79 | 128.80 | 134.05 | 0.00 | - | 1 | 25 | 98.00% |
| PANW240719C00220000 | 2024-06-03 1:01PM EDT | 220.00 | 72.00 | 118.30 | 124.10 | 0.00 | - | 1 | 12 | 83.40% |
| PANW240719C00230000 | 2024-06-07 12:17PM EDT | 230.00 | 73.00 | 108.35 | 114.15 | 0.00 | - | 2 | 29 | 77.34% |
| PANW240719C00240000 | 2024-06-27 10:44AM EDT | 240.00 | 103.00 | 99.70 | 104.20 | +23.00 | +28.75% | 1 | 98 | 82.98% |
| PANW240719C00250000 | 2024-06-27 2:37PM EDT | 250.00 | 93.73 | 88.55 | 95.95 | +17.73 | +23.33% | 4 | 67 | 78.59% |
| PANW240719C00260000 | 2024-06-27 10:19AM EDT | 260.00 | 78.99 | 79.15 | 85.80 | +18.61 | +30.82% | 1 | 128 | 72.74% |
| PANW240719C00270000 | 2024-06-27 10:33AM EDT | 270.00 | 73.54 | 68.55 | 76.60 | +20.64 | +39.02% | 4 | 491 | 65.45% |
| PANW240719C00280000 | 2024-06-27 2:53PM EDT | 280.00 | 63.13 | 59.95 | 65.40 | +16.68 | +35.91% | 17 | 620 | 58.14% |
| PANW240719C00290000 | 2024-06-27 2:33PM EDT | 290.00 | 54.50 | 50.20 | 54.35 | +17.40 | +46.90% | 67 | 1,125 | 60.57% |
| PANW240719C00300000 | 2024-06-27 3:59PM EDT | 300.00 | 42.38 | 40.90 | 43.50 | +14.40 | +51.47% | 148 | 2,059 | 46.97% |
| PANW240719C00310000 | 2024-06-27 3:40PM EDT | 310.00 | 36.00 | 30.40 | 33.55 | +16.25 | +82.28% | 182 | 1,578 | 38.57% |
| PANW240719C00320000 | 2024-06-27 3:59PM EDT | 320.00 | 24.32 | 24.05 | 25.65 | +11.32 | +87.08% | 533 | 2,956 | 38.09% |
| PANW240719C00330000 | 2024-06-27 3:59PM EDT | 330.00 | 16.80 | 16.50 | 18.15 | +8.80 | +110.00% | 1,078 | 2,522 | 35.65% |
| PANW240719C00340000 | 2024-06-27 3:59PM EDT | 340.00 | 11.00 | 10.70 | 11.35 | +6.60 | +150.00% | 3,316 | 3,744 | 32.08% |
| PANW240719C00350000 | 2024-06-27 3:47PM EDT | 350.00 | 6.74 | 6.15 | 6.90 | +4.22 | +167.46% | 3,222 | 1,898 | 31.46% |
| PANW240719C00360000 | 2024-06-27 3:59PM EDT | 360.00 | 3.85 | 3.85 | 4.10 | +2.45 | +175.00% | 1,533 | 3,195 | 31.84% |
| PANW240719C00370000 | 2024-06-27 3:50PM EDT | 370.00 | 2.28 | 1.98 | 2.44 | +1.41 | +162.07% | 987 | 2,528 | 32.78% |
| PANW240719C00380000 | 2024-06-27 3:58PM EDT | 380.00 | 1.28 | 1.06 | 1.64 | +0.73 | +132.73% | 266 | 841 | 35.01% |
| PANW240719C00390000 | 2024-06-27 3:31PM EDT | 390.00 | 0.96 | 0.49 | 0.90 | +0.61 | +174.29% | 140 | 209 | 35.28% |
| PANW240719C00400000 | 2024-06-27 3:55PM EDT | 400.00 | 0.55 | 0.52 | 0.61 | +0.31 | +129.17% | 653 | 1,210 | 37.23% |
| PANW240719C00410000 | 2024-06-27 3:22PM EDT | 410.00 | 0.39 | 0.30 | 0.49 | +0.22 | +129.41% | 41 | 157 | 40.09% |
| PANW240719C00420000 | 2024-06-27 3:41PM EDT | 420.00 | 0.27 | 0.20 | 0.33 | +0.16 | +145.45% | 31 | 312 | 41.50% |
| PANW240719C00430000 | 2024-06-25 11:31AM EDT | 430.00 | 0.18 | 0.08 | 0.55 | 0.00 | - | 15 | 333 | 49.24% |
| PANW240719C00440000 | 2024-06-27 1:55PM EDT | 440.00 | 0.19 | 0.05 | 0.48 | +0.11 | +137.50% | 5 | 242 | 52.00% |
| PANW240719C00450000 | 2024-06-27 1:13PM EDT | 450.00 | 0.09 | 0.05 | 0.15 | +0.08 | +800.00% | 4 | 326 | 47.27% |
| PANW240719C00460000 | 2024-06-27 3:00PM EDT | 460.00 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 35 | 259 | 47.46% |
| PANW240719C00470000 | 2024-06-27 12:43PM EDT | 470.00 | 0.03 | 0.00 | 0.40 | -0.60 | -95.24% | 2 | 40 | 55.52% |
| PANW240719C00480000 | 2024-06-27 11:43AM EDT | 480.00 | 0.02 | 0.01 | 0.08 | -0.35 | -94.59% | 42 | 101 | 52.64% |
| PANW240719C00490000 | 2024-06-06 12:12PM EDT | 490.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 1 | 176 | 57.91% |
| PANW240719C00500000 | 2024-06-27 1:02PM EDT | 500.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 695 | 52.73% |
| PANW240719C00510000 | 2024-06-26 2:27PM EDT | 510.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 242 | 66.21% |
| PANW240719C00520000 | 2024-06-13 10:37AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 868 | 52.34% |
| PANW240719C00530000 | 2024-06-24 10:01AM EDT | 530.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 71.58% |
| PANW240719C00540000 | 2024-06-27 10:57AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,738 | 53.13% |
| PANW240719C00550000 | 2024-06-17 2:00PM EDT | 550.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 11 | 13 | 73.63% |
| PANW240719C00560000 | 2024-05-24 11:04AM EDT | 560.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 1 | 21 | 88.87% |
| PANW240719C00570000 | 2024-05-15 9:30AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.07 | 0.83 | 0.00 | - | 2 | 39 | 94.34% |
| PANW240719C00590000 | 2024-05-07 3:11PM EDT | 590.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 1 | 29 | 97.41% |
| PANW240719C00600000 | 2024-06-27 10:50AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 811 | 65.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 160.16% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 197.56% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 190.53% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 148.05% |
| PANW240719P00130000 | 2024-06-10 11:08AM EDT | 130.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 0 | 175.98% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 171.58% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 150.98% |
| PANW240719P00145000 | 2024-06-03 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 8 | 157.42% |
| PANW240719P00150000 | 2024-05-29 10:17AM EDT | 150.00 | 0.11 | 0.00 | 0.94 | 0.00 | - | 12 | 15 | 151.66% |
| PANW240719P00155000 | 2024-05-23 12:51PM EDT | 155.00 | 0.05 | 0.00 | 4.65 | 0.00 | - | 1 | 28 | 192.09% |
| PANW240719P00160000 | 2024-05-24 1:03PM EDT | 160.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 186.47% |
| PANW240719P00165000 | 2024-06-25 3:14PM EDT | 165.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 20 | 10 | 119.34% |
| PANW240719P00170000 | 2024-06-24 2:50PM EDT | 170.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 11 | 27 | 130.37% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 130.27% |
| PANW240719P00180000 | 2024-06-12 3:08PM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 133 | 84.77% |
| PANW240719P00185000 | 2024-06-24 11:53AM EDT | 185.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 81 | 122 | 98.05% |
| PANW240719P00190000 | 2024-06-27 10:48AM EDT | 190.00 | 0.02 | 0.00 | 0.25 | -0.06 | -75.00% | 10 | 37 | 93.75% |
| PANW240719P00195000 | 2024-05-21 11:01AM EDT | 195.00 | 0.18 | 0.01 | 1.18 | 0.00 | - | 1 | 26 | 110.89% |
| PANW240719P00200000 | 2024-06-27 10:43AM EDT | 200.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 1 | 220 | 80.66% |
| PANW240719P00210000 | 2024-06-27 1:26PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 12 | 478 | 64.06% |
| PANW240719P00220000 | 2024-06-27 1:21PM EDT | 220.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 13 | 1,080 | 61.72% |
| PANW240719P00230000 | 2024-06-25 12:18PM EDT | 230.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 480 | 58.98% |
| PANW240719P00240000 | 2024-06-27 1:04PM EDT | 240.00 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 25 | 1,107 | 50.39% |
| PANW240719P00250000 | 2024-06-27 3:21PM EDT | 250.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 11 | 1,296 | 51.27% |
| PANW240719P00260000 | 2024-06-27 3:35PM EDT | 260.00 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 23 | 3,907 | 44.82% |
| PANW240719P00270000 | 2024-06-27 2:45PM EDT | 270.00 | 0.08 | 0.05 | 0.31 | -0.07 | -46.67% | 45 | 2,233 | 46.63% |
| PANW240719P00280000 | 2024-06-27 1:21PM EDT | 280.00 | 0.10 | 0.08 | 0.14 | -0.20 | -66.67% | 119 | 2,153 | 35.79% |
| PANW240719P00290000 | 2024-06-27 3:29PM EDT | 290.00 | 0.24 | 0.17 | 0.25 | -0.41 | -63.08% | 265 | 2,361 | 32.96% |
| PANW240719P00300000 | 2024-06-27 3:44PM EDT | 300.00 | 0.40 | 0.35 | 0.60 | -1.28 | -76.19% | 312 | 1,831 | 31.86% |
| PANW240719P00310000 | 2024-06-27 3:55PM EDT | 310.00 | 1.02 | 0.95 | 1.32 | -2.38 | -70.00% | 881 | 2,139 | 30.70% |
| PANW240719P00320000 | 2024-06-27 3:45PM EDT | 320.00 | 2.02 | 1.67 | 2.45 | -4.38 | -68.44% | 486 | 1,777 | 28.48% |
| PANW240719P00330000 | 2024-06-27 3:45PM EDT | 330.00 | 4.07 | 4.10 | 5.05 | -8.30 | -67.10% | 213 | 296 | 28.28% |
| PANW240719P00340000 | 2024-06-27 3:57PM EDT | 340.00 | 8.80 | 8.20 | 8.90 | -9.50 | -51.91% | 330 | 107 | 27.30% |
| PANW240719P00350000 | 2024-06-27 3:47PM EDT | 350.00 | 13.95 | 14.30 | 15.10 | -22.10 | -61.30% | 124 | 64 | 28.45% |
| PANW240719P00360000 | 2024-06-27 2:22PM EDT | 360.00 | 20.35 | 20.35 | 22.75 | -14.15 | -41.01% | 10 | 9 | 29.90% |
| PANW240719P00370000 | 2024-06-27 3:53PM EDT | 370.00 | 29.87 | 26.60 | 31.15 | -19.23 | -39.16% | 27 | 1 | 30.53% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 380.00 | 75.65 | 80.70 | 85.65 | 0.00 | - | 2 | 0 | 172.21% |
| PANW240719P00390000 | 2024-05-20 9:47AM EDT | 390.00 | 76.85 | 68.90 | 76.25 | 0.00 | - | 1 | 0 | 119.92% |
| PANW240719P00400000 | 2024-06-27 2:56PM EDT | 400.00 | 57.50 | 54.35 | 62.45 | -31.50 | -35.39% | 5 | 0 | 55.91% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 236.32% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 235.87% |
| PANW240719P00430000 | 2024-05-20 3:29PM EDT | 430.00 | 109.20 | 109.00 | 116.75 | 0.00 | - | 1 | 0 | 150.92% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 303.30% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 257.07% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 263.75% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 269.87% |
| PANW240719P00490000 | 2024-06-06 11:13AM EDT | 490.00 | 192.30 | 145.10 | 152.45 | 0.00 | - | - | 0 | 99.28% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 286.25% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 307.53% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 314.43% |
© 2024 Yahoo. All rights reserved.