Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,768.29 +227.14 (+0.36%) CMC Crypto 200
1,346.17 +44.10 (+3.38%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726C00240000 | 2024-06-14 11:50AM EDT | 240.00 | 79.50 | 98.85 | 104.85 | 0.00 | - | - | 1 | 75.51% |
| PANW240726C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 69.70 | 88.55 | 94.90 | 0.00 | - | - | 1 | 66.24% |
| PANW240726C00280000 | 2024-06-25 12:50PM EDT | 280.00 | 44.10 | 59.30 | 65.35 | 0.00 | - | 10 | 10 | 51.28% |
| PANW240726C00285000 | 2024-06-28 2:27PM EDT | 285.00 | 56.79 | 55.25 | 59.40 | 0.00 | - | 2 | 2 | 61.13% |
| PANW240726C00290000 | 2024-07-01 1:35PM EDT | 290.00 | 53.64 | 49.55 | 55.05 | +1.66 | +3.19% | 2 | 23 | 60.19% |
| PANW240726C00295000 | 2024-06-27 10:44AM EDT | 295.00 | 47.18 | 45.25 | 50.20 | 0.00 | - | 1 | 30 | 56.51% |
| PANW240726C00300000 | 2024-07-01 12:38PM EDT | 300.00 | 43.26 | 41.65 | 44.60 | -1.74 | -3.87% | 4 | 23 | 49.30% |
| PANW240726C00305000 | 2024-06-27 2:41PM EDT | 305.00 | 40.20 | 36.20 | 39.20 | 0.00 | - | 1 | 60 | 43.16% |
| PANW240726C00310000 | 2024-06-28 10:13AM EDT | 310.00 | 36.35 | 31.40 | 34.45 | 0.00 | - | 1 | 95 | 40.00% |
| PANW240726C00315000 | 2024-06-28 12:36PM EDT | 315.00 | 29.58 | 28.45 | 29.70 | 0.00 | - | 4 | 102 | 36.65% |
| PANW240726C00320000 | 2024-07-01 2:57PM EDT | 320.00 | 24.10 | 23.95 | 26.85 | +0.38 | +1.60% | 182 | 359 | 39.78% |
| PANW240726C00325000 | 2024-07-01 10:29AM EDT | 325.00 | 19.85 | 19.10 | 21.70 | -0.15 | -0.75% | 5 | 88 | 34.22% |
| PANW240726C00330000 | 2024-07-01 11:44AM EDT | 330.00 | 16.80 | 16.20 | 20.45 | +0.98 | +6.19% | 9 | 161 | 40.19% |
| PANW240726C00335000 | 2024-07-01 3:05PM EDT | 335.00 | 13.66 | 13.15 | 15.10 | -0.64 | -4.48% | 29 | 84 | 33.13% |
| PANW240726C00340000 | 2024-07-01 3:45PM EDT | 340.00 | 11.45 | 10.50 | 12.25 | +0.15 | +1.33% | 84 | 150 | 32.54% |
| PANW240726C00345000 | 2024-07-01 3:45PM EDT | 345.00 | 9.00 | 8.70 | 9.35 | +0.35 | +4.05% | 23 | 92 | 30.90% |
| PANW240726C00350000 | 2024-07-01 3:58PM EDT | 350.00 | 7.45 | 6.85 | 7.20 | +0.40 | +5.67% | 37 | 130 | 30.36% |
| PANW240726C00355000 | 2024-07-01 2:20PM EDT | 355.00 | 5.37 | 5.20 | 6.15 | +0.16 | +3.07% | 4 | 39 | 32.12% |
| PANW240726C00360000 | 2024-07-01 3:32PM EDT | 360.00 | 4.35 | 3.95 | 4.25 | +0.50 | +12.99% | 22 | 178 | 30.38% |
| PANW240726C00365000 | 2024-07-01 3:34PM EDT | 365.00 | 3.30 | 2.92 | 3.25 | -0.20 | -5.71% | 13 | 64 | 30.62% |
| PANW240726C00370000 | 2024-07-01 3:44PM EDT | 370.00 | 2.34 | 2.26 | 2.49 | -0.16 | -6.40% | 26 | 44 | 30.98% |
| PANW240726C00375000 | 2024-07-01 12:39PM EDT | 375.00 | 1.90 | 1.10 | 2.05 | +0.17 | +9.83% | 4 | 23 | 32.11% |
| PANW240726C00380000 | 2024-07-01 3:39PM EDT | 380.00 | 1.30 | 1.24 | 1.48 | +0.26 | +25.00% | 8 | 81 | 31.96% |
| PANW240726C00385000 | 2024-07-01 1:43PM EDT | 385.00 | 1.39 | 0.79 | 1.14 | -0.39 | -21.91% | 1 | 2 | 32.46% |
| PANW240726C00390000 | 2024-07-01 12:08PM EDT | 390.00 | 0.81 | 0.70 | 1.15 | -0.09 | -10.00% | 2 | 24 | 35.06% |
| PANW240726C00395000 | 2024-06-28 2:02PM EDT | 395.00 | 1.16 | 0.57 | 1.30 | 0.00 | - | 1 | 4 | 38.62% |
| PANW240726C00400000 | 2024-07-01 1:00PM EDT | 400.00 | 0.59 | 0.25 | 0.73 | -0.44 | -42.72% | 3 | 12 | 36.23% |
| PANW240726C00405000 | 2024-06-27 12:12PM EDT | 405.00 | 0.85 | 0.19 | 1.14 | 0.00 | - | - | 4 | 42.16% |
| PANW240726C00410000 | 2024-06-28 10:13AM EDT | 410.00 | 0.53 | 0.16 | 1.04 | 0.00 | - | 2 | 2 | 43.57% |
| PANW240726C00430000 | 2024-06-17 10:15AM EDT | 430.00 | 0.25 | 0.00 | 0.82 | 0.00 | - | - | 1 | 49.71% |
| PANW240726C00440000 | 2024-06-28 3:52PM EDT | 440.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 7 | 7 | 50.42% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726P00230000 | 2024-06-07 10:07AM EDT | 230.00 | 0.22 | 0.00 | 4.35 | 0.00 | - | 6 | 3 | 98.66% |
| PANW240726P00240000 | 2024-06-27 9:59AM EDT | 240.00 | 0.23 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 89.87% |
| PANW240726P00250000 | 2024-06-06 1:16PM EDT | 250.00 | 0.49 | 0.00 | 4.35 | 0.00 | - | - | 3 | 81.37% |
| PANW240726P00255000 | 2024-06-20 2:48PM EDT | 255.00 | 0.56 | 0.00 | 3.90 | 0.00 | - | - | 10 | 75.20% |
| PANW240726P00260000 | 2024-06-20 2:48PM EDT | 260.00 | 0.71 | 0.00 | 3.85 | 0.00 | - | 10 | 11 | 70.95% |
| PANW240726P00265000 | 2024-06-26 10:39AM EDT | 265.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 56.01% |
| PANW240726P00270000 | 2024-06-27 12:55PM EDT | 270.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 1 | 9 | 51.27% |
| PANW240726P00275000 | 2024-07-01 1:24PM EDT | 275.00 | 0.08 | 0.06 | 0.17 | -0.34 | -80.95% | 2 | 48 | 37.40% |
| PANW240726P00280000 | 2024-06-28 9:40AM EDT | 280.00 | 1.05 | 0.08 | 0.84 | 0.00 | - | 1 | 36 | 45.63% |
| PANW240726P00285000 | 2024-06-28 3:21PM EDT | 285.00 | 0.26 | 0.20 | 0.31 | 0.00 | - | 14 | 34 | 35.06% |
| PANW240726P00290000 | 2024-06-28 3:32PM EDT | 290.00 | 0.36 | 0.15 | 0.37 | 0.00 | - | 3 | 67 | 33.15% |
| PANW240726P00295000 | 2024-07-01 12:32PM EDT | 295.00 | 0.42 | 0.34 | 0.48 | -0.07 | -14.29% | 3 | 162 | 31.71% |
| PANW240726P00300000 | 2024-07-01 12:42PM EDT | 300.00 | 0.64 | 0.52 | 0.66 | -0.12 | -15.79% | 11 | 187 | 30.62% |
| PANW240726P00305000 | 2024-07-01 1:58PM EDT | 305.00 | 1.02 | 0.81 | 1.34 | -0.13 | -11.30% | 24 | 770 | 32.64% |
| PANW240726P00310000 | 2024-07-01 12:56PM EDT | 310.00 | 1.22 | 1.23 | 1.99 | -0.18 | -12.86% | 1 | 174 | 32.70% |
| PANW240726P00315000 | 2024-07-01 2:40PM EDT | 315.00 | 1.99 | 1.75 | 2.35 | -0.60 | -23.17% | 285 | 75 | 30.51% |
| PANW240726P00320000 | 2024-07-01 3:03PM EDT | 320.00 | 2.90 | 2.51 | 3.10 | -0.68 | -18.99% | 28 | 104 | 29.48% |
| PANW240726P00325000 | 2024-07-01 2:37PM EDT | 325.00 | 3.90 | 3.35 | 4.00 | -0.50 | -11.36% | 17 | 73 | 28.24% |
| PANW240726P00330000 | 2024-07-01 3:14PM EDT | 330.00 | 5.20 | 4.40 | 5.35 | -0.98 | -15.86% | 7 | 40 | 27.61% |
| PANW240726P00335000 | 2024-07-01 1:48PM EDT | 335.00 | 6.89 | 6.60 | 8.60 | -1.01 | -12.78% | 5 | 27 | 31.43% |
| PANW240726P00340000 | 2024-07-01 1:58PM EDT | 340.00 | 9.42 | 8.75 | 9.70 | -0.98 | -9.42% | 6 | 26 | 27.99% |
| PANW240726P00345000 | 2024-07-01 9:33AM EDT | 345.00 | 16.70 | 11.25 | 16.00 | +4.60 | +38.02% | 2 | 2 | 37.96% |
| PANW240726P00350000 | 2024-06-28 10:27AM EDT | 350.00 | 14.79 | 13.50 | 16.50 | 0.00 | - | 1 | 3 | 30.94% |
© 2024 Yahoo. All rights reserved.