Singapore markets open in 2 hours 8 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
62,912.71 +192.46 (+0.31%) CMC Crypto 200
1,340.78 +38.70 (+2.97%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802C00255000 | 2024-06-25 3:19PM EDT | 255.00 | 71.30 | 84.10 | 90.25 | 0.00 | - | - | 1 | 60.68% |
| PANW240802C00270000 | 2024-06-21 2:00PM EDT | 270.00 | 49.67 | 69.85 | 75.85 | 0.00 | - | 1 | 1 | 56.12% |
| PANW240802C00280000 | 2024-06-28 2:44PM EDT | 280.00 | 61.69 | 60.15 | 65.85 | 0.00 | - | 1 | 2 | 50.17% |
| PANW240802C00290000 | 2024-06-25 11:15AM EDT | 290.00 | 38.30 | 49.00 | 55.90 | 0.00 | - | 1 | 2 | 57.06% |
| PANW240802C00295000 | 2024-06-25 3:14PM EDT | 295.00 | 32.42 | 44.70 | 52.40 | 0.00 | - | 1 | 1 | 58.74% |
| PANW240802C00300000 | 2024-06-25 3:14PM EDT | 300.00 | 27.84 | 41.30 | 45.45 | 0.00 | - | 1 | 4 | 47.21% |
| PANW240802C00305000 | 2024-07-01 3:36PM EDT | 305.00 | 39.60 | 38.15 | 40.10 | -0.60 | -1.49% | 1 | 41 | 41.88% |
| PANW240802C00310000 | 2024-06-28 10:35AM EDT | 310.00 | 34.90 | 33.40 | 37.50 | 0.00 | - | 1 | 54 | 46.13% |
| PANW240802C00315000 | 2024-07-01 11:49AM EDT | 315.00 | 30.55 | 28.65 | 31.10 | -3.15 | -9.35% | 1 | 47 | 37.27% |
| PANW240802C00320000 | 2024-07-01 3:33PM EDT | 320.00 | 26.87 | 25.90 | 27.10 | +2.17 | +8.79% | 11 | 124 | 36.05% |
| PANW240802C00325000 | 2024-07-01 10:30AM EDT | 325.00 | 22.85 | 21.90 | 24.75 | +0.97 | +4.43% | 2 | 77 | 38.89% |
| PANW240802C00330000 | 2024-07-01 3:33PM EDT | 330.00 | 19.67 | 17.90 | 21.10 | -1.56 | -7.35% | 15 | 86 | 37.36% |
| PANW240802C00335000 | 2024-07-01 3:44PM EDT | 335.00 | 16.53 | 14.70 | 17.90 | +1.47 | +9.76% | 12 | 48 | 36.43% |
| PANW240802C00340000 | 2024-07-01 3:35PM EDT | 340.00 | 14.00 | 11.50 | 14.00 | +0.82 | +6.22% | 20 | 65 | 33.18% |
| PANW240802C00345000 | 2024-07-01 1:55PM EDT | 345.00 | 11.10 | 7.85 | 11.55 | +0.50 | +4.72% | 8 | 35 | 32.83% |
| PANW240802C00350000 | 2024-07-01 3:29PM EDT | 350.00 | 9.23 | 8.50 | 9.40 | +0.36 | +4.06% | 9 | 83 | 32.50% |
| PANW240802C00355000 | 2024-07-01 2:38PM EDT | 355.00 | 7.05 | 6.65 | 7.60 | -1.85 | -20.79% | 13 | 39 | 32.34% |
| PANW240802C00360000 | 2024-07-01 3:55PM EDT | 360.00 | 5.75 | 5.45 | 6.15 | -0.08 | -1.37% | 170 | 202 | 32.42% |
| PANW240802C00365000 | 2024-06-27 12:30PM EDT | 365.00 | 6.12 | 4.50 | 4.95 | 0.00 | - | 7 | 2 | 32.56% |
| PANW240802C00370000 | 2024-07-01 2:43PM EDT | 370.00 | 3.45 | 3.50 | 4.45 | -0.40 | -10.39% | 9 | 152 | 34.31% |
| PANW240802C00375000 | 2024-07-01 3:19PM EDT | 375.00 | 2.86 | 2.65 | 3.10 | +0.21 | +7.92% | 6 | 29 | 32.70% |
| PANW240802C00380000 | 2024-07-01 11:21AM EDT | 380.00 | 2.31 | 2.16 | 2.43 | -0.01 | -0.43% | 2 | 24 | 32.80% |
| PANW240802C00385000 | 2024-06-28 10:15AM EDT | 385.00 | 1.63 | 1.67 | 1.96 | -0.97 | -37.31% | 1 | 30 | 33.24% |
| PANW240802C00390000 | 2024-06-28 9:50AM EDT | 390.00 | 2.40 | 1.33 | 1.63 | 0.00 | - | 1 | 2 | 33.95% |
| PANW240802C00395000 | 2024-06-27 11:41AM EDT | 395.00 | 1.52 | 1.05 | 1.31 | 0.00 | - | - | 4 | 34.35% |
| PANW240802C00400000 | 2024-07-01 3:12PM EDT | 400.00 | 0.99 | 0.81 | 0.99 | +0.03 | +3.13% | 4 | 55 | 34.28% |
| PANW240802C00405000 | 2024-06-28 12:54PM EDT | 405.00 | 0.92 | 0.65 | 0.96 | 0.00 | - | 2 | 7 | 36.06% |
| PANW240802C00410000 | 2024-06-28 9:49AM EDT | 410.00 | 1.46 | 0.35 | 0.75 | 0.00 | - | 1 | 3 | 36.18% |
| PANW240802C00420000 | 2024-06-28 1:19PM EDT | 420.00 | 0.37 | 0.18 | 0.46 | -0.21 | -36.21% | 5 | 13 | 36.55% |
| PANW240802C00450000 | 2024-06-27 11:07AM EDT | 450.00 | 0.31 | 0.00 | 0.57 | 0.00 | - | - | 2 | 47.78% |
| PANW240802C00490000 | 2024-06-27 10:57AM EDT | 490.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | - | 0 | 75.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802P00255000 | 2024-06-24 1:54PM EDT | 255.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | - | 10 | 42.14% |
| PANW240802P00260000 | 2024-06-27 11:06AM EDT | 260.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 22 | 23 | 39.65% |
| PANW240802P00265000 | 2024-06-24 2:59PM EDT | 265.00 | 0.71 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 50.27% |
| PANW240802P00270000 | 2024-06-27 10:27AM EDT | 270.00 | 0.25 | 0.07 | 0.96 | 0.00 | - | 2 | 25 | 47.80% |
| PANW240802P00275000 | 2024-07-01 12:24PM EDT | 275.00 | 0.27 | 0.09 | 0.52 | -0.13 | -32.50% | 2 | 20 | 39.67% |
| PANW240802P00280000 | 2024-07-01 11:08AM EDT | 280.00 | 0.45 | 0.13 | 0.45 | +0.13 | +40.62% | 21 | 10 | 35.91% |
| PANW240802P00285000 | 2024-07-01 3:28PM EDT | 285.00 | 0.45 | 0.30 | 0.60 | +0.07 | +18.42% | 3 | 40 | 35.03% |
| PANW240802P00290000 | 2024-07-01 3:57PM EDT | 290.00 | 0.54 | 0.27 | 0.72 | 0.00 | - | 1 | 31 | 33.45% |
| PANW240802P00295000 | 2024-07-01 3:57PM EDT | 295.00 | 0.77 | 0.74 | 1.25 | -0.06 | -7.23% | 9 | 111 | 34.71% |
| PANW240802P00300000 | 2024-07-01 12:34PM EDT | 300.00 | 1.00 | 1.04 | 1.58 | -0.12 | -10.71% | 5 | 97 | 33.59% |
| PANW240802P00305000 | 2024-07-01 12:22PM EDT | 305.00 | 1.46 | 1.44 | 1.86 | -0.41 | -21.93% | 10 | 45 | 31.80% |
| PANW240802P00310000 | 2024-07-01 3:43PM EDT | 310.00 | 2.05 | 1.93 | 2.41 | -0.21 | -9.29% | 30 | 60 | 30.91% |
| PANW240802P00315000 | 2024-07-01 2:46PM EDT | 315.00 | 2.90 | 2.57 | 2.99 | -0.13 | -4.29% | 4 | 239 | 29.59% |
| PANW240802P00320000 | 2024-07-01 3:19PM EDT | 320.00 | 3.85 | 3.65 | 4.05 | -0.50 | -11.49% | 14 | 35 | 29.37% |
| PANW240802P00325000 | 2024-07-01 2:26PM EDT | 325.00 | 5.26 | 4.90 | 5.95 | -0.08 | -1.50% | 20 | 24 | 30.82% |
| PANW240802P00330000 | 2024-07-01 1:49PM EDT | 330.00 | 6.85 | 5.60 | 7.80 | -0.21 | -2.97% | 8 | 5 | 31.09% |
| PANW240802P00335000 | 2024-07-01 1:49PM EDT | 335.00 | 8.93 | 7.40 | 9.60 | -0.70 | -7.27% | 3 | 5 | 30.42% |
| PANW240802P00340000 | 2024-07-01 12:29PM EDT | 340.00 | 10.70 | 9.60 | 11.85 | -1.33 | -11.06% | 2 | 26 | 30.12% |
| PANW240802P00345000 | 2024-07-01 9:40AM EDT | 345.00 | 18.50 | 13.15 | 15.10 | +5.00 | +37.04% | 1 | 7 | 31.49% |
| PANW240802P00350000 | 2024-06-28 11:34AM EDT | 350.00 | 17.22 | 14.85 | 18.05 | 0.00 | - | 3 | 1 | 31.38% |
| PANW240802P00355000 | 2024-07-01 9:36AM EDT | 355.00 | 25.00 | 17.00 | 21.55 | +5.45 | +27.88% | 2 | 2 | 31.96% |
© 2024 Yahoo. All rights reserved.