Singapore markets open in 3 hours 49 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
61,448.23 +495.28 (+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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 245.00 | 251.85 | 0.00 | - | - | 2 | 0.00% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 0.00% |
| PANW241220C00120000 | 2024-05-30 3:04PM EDT | 120.00 | 179.00 | 220.90 | 228.80 | 0.00 | - | 1 | 5 | 100.38% |
| PANW241220C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 165.00 | 191.85 | 200.00 | 0.00 | - | 1 | 4 | 85.85% |
| PANW241220C00155000 | 2024-06-14 10:54AM EDT | 155.00 | 169.25 | 187.05 | 193.40 | 0.00 | - | - | 1 | 79.88% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 130.60 | 139.95 | 0.00 | - | - | 15 | 0.00% |
| PANW241220C00180000 | 2024-06-27 11:23AM EDT | 180.00 | 169.83 | 163.30 | 171.00 | +36.42 | +27.30% | 1 | 3 | 73.55% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 124.45 | 131.20 | 0.00 | - | - | 15 | 0.00% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-06-24 12:20PM EDT | 195.00 | 130.90 | 149.25 | 156.75 | 0.00 | - | 1 | 18 | 68.45% |
| PANW241220C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 127.70 | 144.65 | 150.90 | 0.00 | - | 1 | 31 | 65.35% |
| PANW241220C00210000 | 2024-06-27 10:25AM EDT | 210.00 | 136.75 | 135.00 | 142.60 | +18.27 | +15.42% | 1 | 38 | 63.26% |
| PANW241220C00220000 | 2024-06-25 10:45AM EDT | 220.00 | 110.90 | 125.50 | 133.00 | 0.00 | - | 2 | 16 | 59.64% |
| PANW241220C00230000 | 2024-06-20 10:19AM EDT | 230.00 | 93.25 | 116.80 | 123.90 | 0.00 | - | 1 | 19 | 57.46% |
| PANW241220C00240000 | 2024-06-21 12:39PM EDT | 240.00 | 90.15 | 109.40 | 114.00 | 0.00 | - | 1 | 46 | 55.59% |
| PANW241220C00250000 | 2024-06-27 11:27AM EDT | 250.00 | 100.77 | 100.75 | 105.40 | +14.61 | +16.96% | 2 | 46 | 53.53% |
| PANW241220C00260000 | 2024-06-24 11:41AM EDT | 260.00 | 74.38 | 92.20 | 95.05 | 0.00 | - | 32 | 98 | 52.25% |
| PANW241220C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 65.00 | 83.40 | 89.00 | 0.00 | - | 3 | 218 | 53.57% |
| PANW241220C00280000 | 2024-06-27 11:14AM EDT | 280.00 | 79.90 | 75.45 | 81.00 | +19.00 | +31.20% | 14 | 176 | 51.54% |
| PANW241220C00290000 | 2024-06-27 11:57AM EDT | 290.00 | 68.50 | 69.30 | 71.75 | +12.78 | +22.94% | 3 | 123 | 47.65% |
| PANW241220C00300000 | 2024-06-27 3:04PM EDT | 300.00 | 64.32 | 62.20 | 65.90 | +12.96 | +25.23% | 8 | 449 | 47.91% |
| PANW241220C00310000 | 2024-06-27 1:31PM EDT | 310.00 | 59.25 | 55.80 | 57.30 | +14.05 | +31.08% | 30 | 144 | 44.46% |
| PANW241220C00320000 | 2024-06-27 3:04PM EDT | 320.00 | 52.35 | 49.80 | 51.70 | +12.35 | +30.87% | 215 | 1,145 | 44.24% |
| PANW241220C00330000 | 2024-06-27 3:41PM EDT | 330.00 | 46.58 | 44.50 | 45.45 | +11.03 | +31.03% | 47 | 1,321 | 42.87% |
| PANW241220C00340000 | 2024-06-27 3:20PM EDT | 340.00 | 41.78 | 39.10 | 41.00 | +10.78 | +34.77% | 27 | 392 | 43.07% |
| PANW241220C00350000 | 2024-06-27 3:45PM EDT | 350.00 | 36.40 | 34.65 | 35.55 | +9.60 | +35.82% | 126 | 506 | 41.80% |
| PANW241220C00360000 | 2024-06-27 3:41PM EDT | 360.00 | 32.70 | 30.45 | 31.25 | +9.04 | +38.21% | 153 | 277 | 41.35% |
| PANW241220C00370000 | 2024-06-27 2:26PM EDT | 370.00 | 28.25 | 26.70 | 27.50 | +8.40 | +42.32% | 8 | 881 | 41.10% |
| PANW241220C00380000 | 2024-06-27 3:20PM EDT | 380.00 | 25.27 | 22.25 | 24.10 | +8.37 | +49.53% | 21 | 147 | 40.85% |
| PANW241220C00390000 | 2024-06-27 3:25PM EDT | 390.00 | 21.90 | 19.10 | 21.00 | +6.40 | +41.29% | 28 | 173 | 40.56% |
| PANW241220C00400000 | 2024-06-27 3:59PM EDT | 400.00 | 18.06 | 17.75 | 18.90 | +4.86 | +36.82% | 91 | 806 | 41.06% |
| PANW241220C00410000 | 2024-06-27 11:34AM EDT | 410.00 | 16.40 | 14.10 | 16.90 | +5.60 | +51.85% | 32 | 316 | 41.40% |
| PANW241220C00420000 | 2024-06-27 2:04PM EDT | 420.00 | 14.50 | 12.10 | 14.55 | +5.27 | +57.10% | 27 | 495 | 41.01% |
| PANW241220C00430000 | 2024-06-27 11:11AM EDT | 430.00 | 12.35 | 11.50 | 12.30 | +5.15 | +71.53% | 20 | 214 | 40.41% |
| PANW241220C00440000 | 2024-06-27 11:12AM EDT | 440.00 | 10.40 | 10.00 | 10.35 | +3.85 | +58.78% | 202 | 252 | 39.87% |
| PANW241220C00450000 | 2024-06-27 11:23AM EDT | 450.00 | 9.50 | 8.50 | 9.00 | +3.85 | +68.14% | 86 | 305 | 39.88% |
| PANW241220C00460000 | 2024-06-27 11:11AM EDT | 460.00 | 7.95 | 7.30 | 7.75 | +3.35 | +72.83% | 36 | 117 | 39.79% |
| PANW241220C00470000 | 2024-06-24 11:35AM EDT | 470.00 | 3.75 | 6.10 | 6.60 | 0.00 | - | 1 | 68 | 39.59% |
| PANW241220C00480000 | 2024-06-27 11:51AM EDT | 480.00 | 5.45 | 4.25 | 5.80 | +2.77 | +103.36% | 2 | 36 | 39.78% |
| PANW241220C00490000 | 2024-06-27 10:57AM EDT | 490.00 | 4.80 | 4.55 | 4.95 | +2.20 | +84.62% | 4 | 27 | 39.66% |
| PANW241220C00500000 | 2024-06-27 11:41AM EDT | 500.00 | 4.15 | 3.95 | 4.25 | +1.65 | +66.00% | 6 | 212 | 39.62% |
| PANW241220C00510000 | 2024-06-27 11:24AM EDT | 510.00 | 3.80 | 3.35 | 3.65 | +1.82 | +91.92% | 1 | 7 | 39.59% |
| PANW241220C00520000 | 2024-06-27 10:00AM EDT | 520.00 | 2.60 | 2.74 | 3.70 | +1.26 | +94.03% | 1 | 70 | 41.10% |
| PANW241220C00530000 | 2024-06-27 10:06AM EDT | 530.00 | 2.25 | 2.46 | 2.71 | +0.75 | +50.00% | 31 | 41 | 39.63% |
| PANW241220C00540000 | 2024-06-27 1:37PM EDT | 540.00 | 2.38 | 1.57 | 2.35 | +0.50 | +26.60% | 11 | 141 | 39.71% |
| PANW241220C00550000 | 2024-06-13 1:11PM EDT | 550.00 | 0.91 | 1.70 | 2.12 | 0.00 | - | 4 | 11 | 40.09% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 39.33% |
| PANW241220C00570000 | 2024-06-03 10:39AM EDT | 570.00 | 0.42 | 0.60 | 2.15 | 0.00 | - | 8 | 24 | 42.47% |
| PANW241220C00580000 | 2024-05-22 3:58PM EDT | 580.00 | 0.68 | 0.20 | 2.63 | 0.00 | - | 1 | 3 | 45.29% |
| PANW241220C00590000 | 2024-05-09 1:42PM EDT | 590.00 | 0.79 | 0.10 | 0.68 | 0.00 | - | 1 | 9 | 36.96% |
| PANW241220C00600000 | 2024-06-13 11:27AM EDT | 600.00 | 0.37 | 0.30 | 1.15 | 0.00 | - | 1 | 109 | 41.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-05-16 10:33AM EDT | 50.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 158.72% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 92.43% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 111.11% |
| PANW241220P00100000 | 2024-05-29 10:40AM EDT | 100.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 20 | 33 | 79.74% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 71.73% |
| PANW241220P00110000 | 2024-05-29 10:39AM EDT | 110.00 | 0.19 | 0.00 | 0.97 | 0.00 | - | 15 | 33 | 74.07% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 71.41% |
| PANW241220P00120000 | 2024-06-13 12:32PM EDT | 120.00 | 0.15 | 0.00 | 0.99 | 0.00 | - | 2 | 53 | 68.87% |
| PANW241220P00125000 | 2024-06-20 1:57PM EDT | 125.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 26 | 66.46% |
| PANW241220P00130000 | 2024-05-07 1:15PM EDT | 130.00 | 0.42 | 0.00 | 1.08 | 0.00 | - | 6 | 221 | 64.72% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 67.53% |
| PANW241220P00140000 | 2024-06-24 12:56PM EDT | 140.00 | 0.30 | 0.08 | 1.05 | 0.00 | - | 3 | 68 | 60.50% |
| PANW241220P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 0.45 | 0.06 | 1.08 | 0.00 | - | 10 | 142 | 58.35% |
| PANW241220P00150000 | 2024-06-27 11:16AM EDT | 150.00 | 0.43 | 0.07 | 0.38 | +0.16 | +59.26% | 1 | 129 | 53.08% |
| PANW241220P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 0.70 | 0.09 | 1.16 | 0.00 | - | 6 | 50 | 54.93% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| PANW241220P00165000 | 2024-06-14 1:51PM EDT | 165.00 | 1.00 | 0.12 | 1.27 | 0.00 | - | 1 | 10 | 51.78% |
| PANW241220P00170000 | 2024-06-27 11:20AM EDT | 170.00 | 0.45 | 0.20 | 0.59 | +0.05 | +12.50% | 1 | 116 | 48.61% |
| PANW241220P00175000 | 2024-06-17 11:38AM EDT | 175.00 | 0.31 | 0.19 | 0.80 | 0.00 | - | 1 | 48 | 49.08% |
| PANW241220P00180000 | 2024-06-24 9:58AM EDT | 180.00 | 0.80 | 0.23 | 0.89 | 0.00 | - | 2 | 524 | 48.07% |
| PANW241220P00185000 | 2024-05-28 11:56AM EDT | 185.00 | 1.38 | 0.28 | 0.88 | 0.00 | - | 2 | 37 | 46.14% |
| PANW241220P00190000 | 2024-06-20 10:58AM EDT | 190.00 | 1.30 | 0.38 | 0.98 | 0.00 | - | 10 | 145 | 45.19% |
| PANW241220P00195000 | 2024-06-27 3:47PM EDT | 195.00 | 0.94 | 0.53 | 1.36 | -0.56 | -37.33% | 17 | 371 | 46.09% |
| PANW241220P00200000 | 2024-06-27 11:23AM EDT | 200.00 | 0.90 | 0.85 | 1.30 | -0.67 | -42.68% | 6 | 502 | 43.91% |
| PANW241220P00210000 | 2024-06-24 1:15PM EDT | 210.00 | 2.03 | 0.00 | 1.49 | 0.00 | - | 1 | 686 | 41.52% |
| PANW241220P00220000 | 2024-06-26 12:00PM EDT | 220.00 | 2.43 | 1.37 | 2.07 | 0.00 | - | 1 | 823 | 40.84% |
| PANW241220P00230000 | 2024-06-27 10:29AM EDT | 230.00 | 2.55 | 2.04 | 2.38 | -0.90 | -26.09% | 2 | 387 | 38.59% |
| PANW241220P00240000 | 2024-06-26 12:08PM EDT | 240.00 | 4.05 | 2.77 | 3.05 | -0.28 | -6.47% | 1 | 987 | 37.40% |
| PANW241220P00250000 | 2024-06-27 3:31PM EDT | 250.00 | 3.80 | 3.70 | 4.10 | -2.05 | -35.04% | 6 | 947 | 36.82% |
| PANW241220P00260000 | 2024-06-27 3:48PM EDT | 260.00 | 4.85 | 5.00 | 5.30 | -3.30 | -40.49% | 16 | 952 | 36.00% |
| PANW241220P00270000 | 2024-06-27 3:25PM EDT | 270.00 | 6.45 | 6.50 | 6.95 | -2.85 | -30.65% | 16 | 367 | 35.54% |
| PANW241220P00280000 | 2024-06-27 3:25PM EDT | 280.00 | 8.31 | 8.45 | 8.90 | -3.49 | -29.58% | 17 | 488 | 34.99% |
| PANW241220P00290000 | 2024-06-27 1:21PM EDT | 290.00 | 11.00 | 10.75 | 11.55 | -3.70 | -25.17% | 14 | 308 | 34.92% |
| PANW241220P00300000 | 2024-06-27 1:55PM EDT | 300.00 | 13.48 | 12.60 | 14.25 | -4.82 | -26.34% | 99 | 902 | 34.29% |
| PANW241220P00310000 | 2024-06-27 10:09AM EDT | 310.00 | 18.73 | 16.95 | 17.55 | -3.50 | -15.74% | 11 | 451 | 33.87% |
| PANW241220P00320000 | 2024-06-27 1:49PM EDT | 320.00 | 20.30 | 20.60 | 21.40 | -6.80 | -25.09% | 4 | 119 | 33.53% |
| PANW241220P00330000 | 2024-06-27 3:56PM EDT | 330.00 | 25.50 | 24.85 | 25.75 | -6.55 | -20.44% | 7 | 80 | 33.20% |
| PANW241220P00340000 | 2024-06-27 3:25PM EDT | 340.00 | 29.15 | 29.65 | 30.55 | -8.55 | -22.68% | 8 | 266 | 32.82% |
| PANW241220P00350000 | 2024-06-27 3:41PM EDT | 350.00 | 34.50 | 34.90 | 35.85 | -9.00 | -20.69% | 143 | 100 | 32.43% |
| PANW241220P00360000 | 2024-06-27 2:26PM EDT | 360.00 | 40.50 | 40.75 | 41.70 | -11.33 | -21.86% | 1 | 32 | 32.11% |
| PANW241220P00370000 | 2024-06-18 11:26AM EDT | 370.00 | 62.35 | 46.40 | 47.95 | 0.00 | - | 2 | 21 | 31.71% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 380.00 | 88.17 | 85.70 | 88.10 | 0.00 | - | 16 | 43 | 66.03% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 95.59% |
| PANW241220P00400000 | 2024-06-25 10:34AM EDT | 400.00 | 84.10 | 65.25 | 69.95 | 0.00 | - | 50 | 55 | 31.28% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 100.90% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 103.03% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 90.65% |
| PANW241220P00440000 | 2024-05-20 2:08PM EDT | 440.00 | 123.10 | 119.20 | 126.90 | 0.00 | - | 8 | 0 | 57.01% |
| PANW241220P00450000 | 2024-05-20 3:56PM EDT | 450.00 | 129.65 | 128.90 | 136.95 | 0.00 | - | 18 | 0 | 59.14% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 116.15% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 118.29% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 103.82% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 110.46% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 107.20% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 115.78% |
© 2024 Yahoo. All rights reserved.