Singapore markets open in 4 hours 19 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
61,469.50 +700.04 (+1.15%) CMC Crypto 200
1,281.45 +15.31 (+1.21%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00140000 | 2024-05-24 11:19AM EDT | 140.00 | 189.03 | 182.20 | 190.85 | 0.00 | - | 2 | 5 | 0.00% |
| PANW250321C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 174.40 | 194.55 | 202.00 | 0.00 | - | 1 | 2 | 77.24% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250321C00165000 | 2024-06-20 10:01AM EDT | 165.00 | 155.42 | 180.40 | 188.00 | 0.00 | - | 1 | 4 | 72.04% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 0.00% |
| PANW250321C00190000 | 2024-06-26 3:38PM EDT | 190.00 | 145.50 | 156.35 | 164.90 | 0.00 | - | 1 | 7 | 63.56% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 136.60 | 142.95 | 0.00 | - | 2 | 13 | 0.00% |
| PANW250321C00200000 | 2024-06-27 12:36PM EDT | 200.00 | 153.50 | 149.55 | 155.85 | +22.20 | +16.91% | 2 | 150 | 63.22% |
| PANW250321C00210000 | 2024-06-07 3:51PM EDT | 210.00 | 136.75 | 138.25 | 146.85 | +30.75 | +29.01% | 5 | 31 | 58.56% |
| PANW250321C00220000 | 2024-06-10 9:37AM EDT | 220.00 | 97.26 | 130.70 | 135.50 | 0.00 | - | 3 | 16 | 55.31% |
| PANW250321C00230000 | 2024-06-27 2:19PM EDT | 230.00 | 126.82 | 121.20 | 126.55 | +25.82 | +25.56% | 1 | 51 | 52.48% |
| PANW250321C00240000 | 2024-06-20 9:30AM EDT | 240.00 | 98.45 | 112.70 | 118.60 | 0.00 | - | 50 | 120 | 51.10% |
| PANW250321C00250000 | 2024-06-11 9:33AM EDT | 250.00 | 83.01 | 107.80 | 109.80 | 0.00 | - | 2 | 99 | 51.35% |
| PANW250321C00260000 | 2024-06-10 9:50AM EDT | 260.00 | 71.15 | 98.55 | 102.65 | 0.00 | - | 6 | 104 | 52.01% |
| PANW250321C00270000 | 2024-06-18 11:53AM EDT | 270.00 | 73.47 | 92.50 | 93.75 | 0.00 | - | 1 | 49 | 49.09% |
| PANW250321C00280000 | 2024-06-25 2:48PM EDT | 280.00 | 72.61 | 84.25 | 87.80 | 0.00 | - | 1 | 116 | 49.34% |
| PANW250321C00290000 | 2024-06-25 11:29AM EDT | 290.00 | 80.21 | 78.60 | 80.30 | +13.01 | +19.36% | 1 | 120 | 47.63% |
| PANW250321C00300000 | 2024-06-27 2:19PM EDT | 300.00 | 74.20 | 71.10 | 74.40 | +11.45 | +18.25% | 10 | 621 | 47.33% |
| PANW250321C00310000 | 2024-06-27 12:39PM EDT | 310.00 | 68.43 | 65.25 | 68.20 | +13.22 | +23.94% | 10 | 74 | 46.47% |
| PANW250321C00320000 | 2024-06-27 1:12PM EDT | 320.00 | 62.00 | 60.25 | 61.50 | +12.00 | +24.00% | 9 | 79 | 44.91% |
| PANW250321C00330000 | 2024-06-27 12:51PM EDT | 330.00 | 57.00 | 54.25 | 57.15 | +11.55 | +25.41% | 13 | 99 | 45.24% |
| PANW250321C00340000 | 2024-06-27 12:43PM EDT | 340.00 | 51.21 | 49.80 | 54.45 | +9.46 | +22.66% | 17 | 91 | 46.74% |
| PANW250321C00350000 | 2024-06-27 3:41PM EDT | 350.00 | 47.08 | 45.20 | 46.50 | +10.58 | +28.99% | 22 | 256 | 43.40% |
| PANW250321C00360000 | 2024-06-27 1:15PM EDT | 360.00 | 41.87 | 40.55 | 43.20 | +8.97 | +27.26% | 5 | 38 | 43.86% |
| PANW250321C00370000 | 2024-06-27 1:37PM EDT | 370.00 | 38.20 | 36.95 | 41.55 | +12.65 | +49.51% | 6 | 68 | 45.50% |
| PANW250321C00380000 | 2024-06-27 12:27PM EDT | 380.00 | 34.30 | 33.20 | 35.45 | +10.50 | +44.12% | 6 | 32 | 43.09% |
| PANW250321C00390000 | 2024-06-27 11:45AM EDT | 390.00 | 29.93 | 27.85 | 30.75 | +8.97 | +42.80% | 5 | 39 | 41.63% |
| PANW250321C00400000 | 2024-06-21 1:12PM EDT | 400.00 | 18.30 | 26.45 | 27.60 | 0.00 | - | 1 | 162 | 41.29% |
| PANW250321C00410000 | 2024-06-27 1:15PM EDT | 410.00 | 24.77 | 20.80 | 25.30 | +8.32 | +50.58% | 4 | 27 | 41.50% |
| PANW250321C00420000 | 2024-06-27 11:00AM EDT | 420.00 | 22.75 | 21.35 | 23.75 | +6.40 | +39.14% | 3 | 119 | 42.22% |
| PANW250321C00430000 | 2024-06-27 10:25AM EDT | 430.00 | 19.00 | 18.90 | 21.35 | +8.48 | +80.61% | 7 | 49 | 41.98% |
| PANW250321C00440000 | 2024-06-24 10:39AM EDT | 440.00 | 13.00 | 16.70 | 19.55 | 0.00 | - | 1 | 66 | 42.13% |
| PANW250321C00450000 | 2024-06-27 1:22PM EDT | 450.00 | 16.46 | 14.10 | 17.55 | +6.46 | +64.60% | 6 | 364 | 41.92% |
| PANW250321C00460000 | 2024-06-27 1:15PM EDT | 460.00 | 14.51 | 13.85 | 14.65 | +6.11 | +72.74% | 2 | 31 | 40.55% |
| PANW250321C00470000 | 2024-05-22 12:44PM EDT | 470.00 | 7.39 | 7.80 | 9.60 | 0.00 | - | 1 | 2 | 36.22% |
| PANW250321C00480000 | 2024-06-27 9:30AM EDT | 480.00 | 8.60 | 10.95 | 11.60 | +2.45 | +39.84% | 1 | 3 | 40.16% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.15 | 7.60 | 0.00 | - | 2 | 8 | 36.35% |
| PANW250321C00500000 | 2024-06-27 3:20PM EDT | 500.00 | 9.50 | 7.40 | 9.25 | +5.60 | +143.59% | 1 | 3 | 39.96% |
| PANW250321C00510000 | 2024-05-16 10:43AM EDT | 510.00 | 7.30 | 2.69 | 5.35 | 0.00 | - | 1 | 59 | 35.36% |
| PANW250321C00520000 | 2024-05-07 11:03AM EDT | 520.00 | 5.65 | 2.15 | 3.80 | 0.00 | - | 1 | 25 | 33.60% |
| PANW250321C00530000 | 2024-05-28 12:22PM EDT | 530.00 | 3.45 | 6.35 | 6.80 | 0.00 | - | 3 | 49 | 40.10% |
| PANW250321C00540000 | 2024-06-24 9:31AM EDT | 540.00 | 2.04 | 4.15 | 6.15 | 0.00 | - | 1 | 21 | 40.17% |
| PANW250321C00550000 | 2024-06-14 12:42PM EDT | 550.00 | 2.50 | 5.00 | 5.55 | 0.00 | - | 1 | 5 | 40.21% |
| PANW250321C00560000 | 2024-06-27 11:24AM EDT | 560.00 | 5.20 | 4.40 | 4.95 | +2.25 | +76.27% | 1 | 201 | 40.14% |
| PANW250321C00570000 | 2024-06-24 9:32AM EDT | 570.00 | 2.42 | 3.90 | 4.50 | 0.00 | - | 4 | 18 | 40.25% |
| PANW250321C00580000 | 2024-06-27 2:57PM EDT | 580.00 | 3.90 | 3.45 | 4.40 | +1.68 | +75.68% | 1 | 7 | 41.02% |
| PANW250321C00590000 | 2024-06-13 11:12AM EDT | 590.00 | 1.65 | 3.25 | 3.70 | 0.00 | - | 1 | 4 | 40.41% |
| PANW250321C00600000 | 2024-06-18 3:28PM EDT | 600.00 | 1.15 | 2.83 | 3.50 | 0.00 | - | 4 | 30 | 40.83% |
| PANW250321C00610000 | 2024-05-30 3:23PM EDT | 610.00 | 0.73 | 2.47 | 3.20 | 0.00 | - | 7 | 15 | 40.96% |
| PANW250321C00620000 | 2024-06-25 3:09PM EDT | 620.00 | 1.20 | 2.15 | 3.25 | 0.00 | - | 2 | 98 | 41.94% |
| PANW250321C00630000 | 2024-06-25 12:27PM EDT | 630.00 | 1.31 | 0.88 | 6.55 | 0.00 | - | 1 | 26 | 49.83% |
| PANW250321C00640000 | 2024-06-25 3:07PM EDT | 640.00 | 1.22 | 0.30 | 5.25 | 0.00 | - | 2 | 4 | 48.20% |
| PANW250321C00650000 | 2024-06-27 1:02PM EDT | 650.00 | 1.80 | 1.29 | 2.15 | +0.90 | +100.00% | 4 | 320 | 41.10% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-06-24 1:16PM EDT | 135.00 | 0.31 | 0.10 | 1.42 | 0.00 | - | 10 | 20 | 53.35% |
| PANW250321P00140000 | 2024-06-06 2:39PM EDT | 140.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 50.49% |
| PANW250321P00145000 | 2024-06-06 2:36PM EDT | 145.00 | 0.89 | 0.00 | 1.43 | 0.00 | - | 10 | 0 | 55.10% |
| PANW250321P00150000 | 2024-06-06 2:40PM EDT | 150.00 | 0.67 | 0.50 | 1.50 | 0.00 | - | 13 | 92 | 53.59% |
| PANW250321P00155000 | 2024-06-06 10:47AM EDT | 155.00 | 1.00 | 0.19 | 1.50 | 0.00 | - | 3 | 6 | 51.67% |
| PANW250321P00160000 | 2024-05-29 1:07PM EDT | 160.00 | 1.42 | 0.65 | 1.47 | 0.00 | - | 1 | 53 | 49.62% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.00 | 2.77 | 0.00 | - | 13 | 12 | 54.32% |
| PANW250321P00170000 | 2024-06-24 11:42AM EDT | 170.00 | 2.80 | 0.00 | 1.75 | 0.00 | - | 1 | 20 | 47.63% |
| PANW250321P00175000 | 2024-05-30 11:02AM EDT | 175.00 | 2.25 | 0.95 | 2.19 | 0.00 | - | 1 | 17 | 48.01% |
| PANW250321P00180000 | 2024-06-07 3:36PM EDT | 180.00 | 2.20 | 0.60 | 2.13 | 0.00 | - | 2 | 76 | 45.98% |
| PANW250321P00185000 | 2024-05-21 9:45AM EDT | 185.00 | 2.72 | 1.00 | 3.35 | 0.00 | - | 1 | 491 | 48.95% |
| PANW250321P00190000 | 2024-06-04 1:28PM EDT | 190.00 | 3.65 | 0.00 | 3.55 | 0.00 | - | 21 | 57 | 47.80% |
| PANW250321P00195000 | 2024-06-12 12:09PM EDT | 195.00 | 2.30 | 1.50 | 3.00 | -0.27 | -10.51% | 1 | 152 | 44.22% |
| PANW250321P00200000 | 2024-06-27 12:34PM EDT | 200.00 | 2.10 | 0.29 | 3.10 | -0.80 | -27.59% | 7 | 1,033 | 42.87% |
| PANW250321P00210000 | 2024-06-27 10:52AM EDT | 210.00 | 2.83 | 0.42 | 3.95 | -0.78 | -21.61% | 5 | 206 | 42.06% |
| PANW250321P00220000 | 2024-06-17 2:04PM EDT | 220.00 | 5.05 | 3.40 | 3.70 | 0.00 | - | 16 | 491 | 38.12% |
| PANW250321P00230000 | 2024-06-27 9:51AM EDT | 230.00 | 5.32 | 3.35 | 4.80 | -1.68 | -24.00% | 2 | 1,346 | 37.59% |
| PANW250321P00240000 | 2024-06-27 11:18AM EDT | 240.00 | 5.80 | 5.65 | 6.20 | -2.25 | -27.95% | 3 | 493 | 37.20% |
| PANW250321P00250000 | 2024-06-25 2:38PM EDT | 250.00 | 7.50 | 7.20 | 7.60 | -2.40 | -24.24% | 4 | 260 | 36.37% |
| PANW250321P00260000 | 2024-06-27 11:11AM EDT | 260.00 | 9.15 | 9.00 | 10.40 | -3.27 | -26.33% | 2 | 211 | 37.25% |
| PANW250321P00270000 | 2024-06-27 11:39AM EDT | 270.00 | 11.45 | 11.10 | 11.65 | -5.75 | -33.43% | 33 | 462 | 35.44% |
| PANW250321P00280000 | 2024-06-24 1:10PM EDT | 280.00 | 19.42 | 13.60 | 14.15 | 0.00 | - | 48 | 137 | 34.97% |
| PANW250321P00290000 | 2024-06-27 1:04PM EDT | 290.00 | 15.90 | 16.45 | 17.05 | -5.34 | -25.14% | 16 | 222 | 34.57% |
| PANW250321P00300000 | 2024-06-27 11:32AM EDT | 300.00 | 19.92 | 19.75 | 20.30 | -5.16 | -20.57% | 1 | 848 | 34.14% |
| PANW250321P00310000 | 2024-06-21 11:26AM EDT | 310.00 | 30.65 | 23.35 | 24.85 | 0.00 | - | 6 | 63 | 34.59% |
| PANW250321P00320000 | 2024-06-27 12:26PM EDT | 320.00 | 26.95 | 27.15 | 29.10 | -6.10 | -18.46% | 6 | 162 | 34.34% |
| PANW250321P00330000 | 2024-06-27 10:26AM EDT | 330.00 | 32.80 | 31.40 | 34.15 | -7.90 | -19.41% | 1 | 75 | 34.43% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 45.00 | 46.65 | 0.00 | - | 1 | 3 | 40.66% |
| PANW250321P00350000 | 2024-06-27 2:36PM EDT | 350.00 | 41.00 | 41.55 | 42.35 | -18.20 | -30.74% | 6 | 1 | 31.94% |
| PANW250321P00360000 | 2024-06-27 2:37PM EDT | 360.00 | 46.65 | 46.15 | 48.10 | -28.84 | -38.20% | 2 | 1 | 31.62% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 49.70% |
| PANW250321P00380000 | 2024-06-27 12:26PM EDT | 380.00 | 58.92 | 59.25 | 60.30 | -32.88 | -35.82% | 6 | 3 | 30.57% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 83.35 | 87.35 | 0.00 | - | 1 | 6 | 41.83% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 410.00 | 98.00 | 94.00 | 96.55 | 0.00 | - | 1 | 1 | 43.41% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 86.30% |
| PANW250321P00450000 | 2024-05-16 9:57AM EDT | 450.00 | 140.50 | 130.80 | 135.60 | 0.00 | - | - | 0 | 50.61% |
| PANW250321P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 145.15 | 139.30 | 147.00 | 0.00 | - | - | 0 | 50.06% |
| PANW250321P00480000 | 2024-06-27 1:24PM EDT | 480.00 | 137.72 | 136.80 | 142.50 | -33.33 | -19.49% | 1 | 0 | 28.04% |
© 2024 Yahoo. All rights reserved.