Singapore markets open in 4 hours 5 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
61,412.34 +581.35 (+0.96%) CMC Crypto 200
1,281.07 +14.92 (+1.18%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620C00080000 | 2024-02-21 3:43PM EDT | 80.00 | 188.00 | 208.10 | 216.95 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00090000 | 2023-10-24 3:41PM EDT | 90.00 | 170.34 | 179.35 | 183.85 | 0.00 | - | - | 36 | 0.00% |
| PANW250620C00100000 | 2024-02-21 3:43PM EDT | 100.00 | 170.00 | 190.45 | 199.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW250620C00105000 | 2024-02-21 3:38PM EDT | 105.00 | 166.00 | 185.00 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250620C00120000 | 2024-01-19 2:47PM EDT | 120.00 | 226.98 | 251.00 | 261.00 | 0.00 | - | 2 | 0 | 146.70% |
| PANW250620C00130000 | 2023-12-14 10:43AM EDT | 130.00 | 193.90 | 201.00 | 210.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620C00135000 | 2024-04-12 2:47PM EDT | 135.00 | 154.89 | 168.00 | 176.90 | 0.00 | - | 5 | 43 | 0.00% |
| PANW250620C00140000 | 2024-05-07 11:46AM EDT | 140.00 | 176.35 | 160.00 | 168.80 | 0.00 | - | 1 | 16 | 0.00% |
| PANW250620C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 165.45 | 177.45 | 197.45 | 0.00 | - | 2 | 9 | 48.69% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 150.00 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250620C00155000 | 2024-04-09 1:04PM EDT | 155.00 | 137.00 | 149.05 | 158.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00160000 | 2024-04-15 3:01PM EDT | 160.00 | 128.35 | 160.00 | 170.00 | 0.00 | - | 1 | 36 | 0.00% |
| PANW250620C00165000 | 2023-07-19 10:44AM EDT | 165.00 | 109.95 | 73.00 | 82.00 | 0.00 | - | 15 | 46 | 0.00% |
| PANW250620C00170000 | 2024-05-17 10:14AM EDT | 170.00 | 160.00 | 154.00 | 163.00 | 0.00 | - | 2 | 27 | 0.00% |
| PANW250620C00175000 | 2024-03-20 2:23PM EDT | 175.00 | 123.49 | 117.80 | 126.00 | 0.00 | - | 10 | 38 | 0.00% |
| PANW250620C00180000 | 2024-06-26 10:56AM EDT | 180.00 | 156.54 | 168.00 | 177.00 | 0.00 | - | 2 | 127 | 62.41% |
| PANW250620C00185000 | 2024-06-26 10:56AM EDT | 185.00 | 151.05 | 164.05 | 173.00 | 0.00 | - | 2 | 18 | 62.09% |
| PANW250620C00190000 | 2024-06-11 10:26AM EDT | 190.00 | 136.87 | 159.00 | 168.00 | 0.00 | - | 2 | 38 | 59.95% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 195.00 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 0.00% |
| PANW250620C00200000 | 2024-06-27 3:32PM EDT | 200.00 | 157.41 | 150.00 | 160.00 | +16.41 | +11.64% | 8 | 111 | 58.26% |
| PANW250620C00210000 | 2024-06-11 3:30PM EDT | 210.00 | 121.60 | 142.95 | 148.70 | 0.00 | - | 1 | 34 | 55.49% |
| PANW250620C00220000 | 2024-06-27 11:39AM EDT | 220.00 | 136.88 | 134.20 | 140.95 | +14.88 | +12.20% | 10 | 502 | 54.00% |
| PANW250620C00230000 | 2024-06-25 12:10PM EDT | 230.00 | 115.40 | 125.65 | 132.90 | 0.00 | - | 1 | 126 | 52.33% |
| PANW250620C00240000 | 2024-06-26 11:30AM EDT | 240.00 | 109.04 | 121.50 | 123.70 | 0.00 | - | 1 | 191 | 52.43% |
| PANW250620C00250000 | 2024-06-27 2:22PM EDT | 250.00 | 117.12 | 113.35 | 116.55 | +15.42 | +15.16% | 3 | 772 | 51.15% |
| PANW250620C00260000 | 2024-06-25 1:41PM EDT | 260.00 | 91.96 | 106.55 | 109.10 | 0.00 | - | 6 | 68 | 50.26% |
| PANW250620C00270000 | 2024-06-27 1:29PM EDT | 270.00 | 101.56 | 97.85 | 100.85 | +17.79 | +21.24% | 29 | 178 | 49.34% |
| PANW250620C00280000 | 2024-06-27 9:51AM EDT | 280.00 | 90.00 | 90.90 | 94.70 | +8.92 | +11.00% | 1 | 281 | 48.99% |
| PANW250620C00290000 | 2024-06-27 12:59PM EDT | 290.00 | 90.00 | 85.20 | 88.90 | +14.70 | +19.52% | 9 | 172 | 48.72% |
| PANW250620C00300000 | 2024-06-27 3:24PM EDT | 300.00 | 83.05 | 79.65 | 86.00 | +14.75 | +21.60% | 27 | 307 | 50.69% |
| PANW250620C00310000 | 2024-06-27 1:53PM EDT | 310.00 | 76.67 | 73.50 | 76.55 | +12.51 | +19.50% | 26 | 1,689 | 46.95% |
| PANW250620C00320000 | 2024-06-27 12:40PM EDT | 320.00 | 71.28 | 67.20 | 72.35 | +13.28 | +22.90% | 2 | 204 | 47.39% |
| PANW250620C00330000 | 2024-06-27 1:01PM EDT | 330.00 | 65.50 | 63.80 | 66.85 | +11.65 | +21.63% | 18 | 375 | 46.59% |
| PANW250620C00340000 | 2024-06-27 2:28PM EDT | 340.00 | 61.40 | 58.70 | 61.40 | +12.44 | +25.41% | 19 | 609 | 45.66% |
| PANW250620C00350000 | 2024-06-27 1:53PM EDT | 350.00 | 55.77 | 54.05 | 55.50 | +9.52 | +20.58% | 9 | 314 | 44.23% |
| PANW250620C00360000 | 2024-06-27 12:28PM EDT | 360.00 | 51.40 | 49.90 | 52.45 | +9.94 | +23.97% | 18 | 335 | 44.77% |
| PANW250620C00370000 | 2024-06-27 2:22PM EDT | 370.00 | 48.12 | 45.80 | 48.35 | +13.90 | +40.62% | 2 | 78 | 44.35% |
| PANW250620C00380000 | 2024-06-27 1:00PM EDT | 380.00 | 44.90 | 41.00 | 43.10 | +13.40 | +42.54% | 20 | 550 | 42.91% |
| PANW250620C00390000 | 2024-06-27 12:17PM EDT | 390.00 | 39.30 | 38.35 | 41.05 | +7.76 | +24.60% | 4 | 87 | 43.69% |
| PANW250620C00400000 | 2024-06-27 1:44PM EDT | 400.00 | 36.76 | 35.10 | 36.40 | +8.01 | +27.86% | 7 | 956 | 42.37% |
| PANW250620C00410000 | 2024-06-25 1:10PM EDT | 410.00 | 25.00 | 32.05 | 33.35 | 0.00 | - | 2 | 305 | 42.08% |
| PANW250620C00420000 | 2024-06-25 9:44AM EDT | 420.00 | 21.50 | 29.05 | 30.55 | 0.00 | - | 20 | 256 | 41.83% |
| PANW250620C00430000 | 2024-06-25 2:00PM EDT | 430.00 | 25.30 | 26.75 | 28.05 | +4.02 | +18.89% | 26 | 30 | 41.67% |
| PANW250620C00440000 | 2024-06-27 9:44AM EDT | 440.00 | 22.95 | 23.90 | 25.70 | +4.20 | +22.40% | 24 | 66 | 41.50% |
| PANW250620C00450000 | 2024-06-27 3:41PM EDT | 450.00 | 22.69 | 20.15 | 23.50 | +5.64 | +33.08% | 43 | 786 | 41.30% |
| PANW250620C00460000 | 2024-06-27 9:43AM EDT | 460.00 | 19.35 | 20.40 | 21.50 | +3.30 | +20.56% | 37 | 134 | 41.14% |
| PANW250620C00470000 | 2024-06-27 3:50PM EDT | 470.00 | 19.70 | 17.10 | 19.65 | +4.80 | +32.21% | 34 | 113 | 40.99% |
| PANW250620C00480000 | 2024-06-27 11:36AM EDT | 480.00 | 17.60 | 16.30 | 17.90 | +4.86 | +38.15% | 1 | 10 | 40.80% |
| PANW250620C00490000 | 2024-06-04 10:11AM EDT | 490.00 | 6.36 | 12.70 | 16.45 | 0.00 | - | 1 | 4 | 40.76% |
| PANW250620C00500000 | 2024-06-26 3:32PM EDT | 500.00 | 10.91 | 13.60 | 15.05 | 0.00 | - | 1 | 332 | 40.67% |
| PANW250620C00510000 | 2024-05-31 1:16PM EDT | 510.00 | 5.00 | 12.10 | 14.15 | 0.00 | - | 2 | 190 | 40.97% |
| PANW250620C00520000 | 2024-05-15 1:11PM EDT | 520.00 | 9.50 | 5.90 | 8.55 | 0.00 | - | 1 | 58 | 35.89% |
| PANW250620C00530000 | 2024-04-11 10:21AM EDT | 530.00 | 5.85 | 6.30 | 7.50 | 0.00 | - | - | 74 | 35.59% |
| PANW250620C00540000 | 2024-06-27 9:34AM EDT | 540.00 | 9.00 | 9.95 | 10.60 | +2.00 | +28.57% | 1 | 159 | 40.44% |
| PANW250620C00550000 | 2024-06-27 10:23AM EDT | 550.00 | 9.00 | 7.75 | 9.70 | +4.80 | +114.29% | 1 | 66 | 40.38% |
| PANW250620C00560000 | 2024-06-27 11:41AM EDT | 560.00 | 8.60 | 7.65 | 8.95 | +0.95 | +12.42% | 3 | 16 | 40.42% |
| PANW250620C00570000 | 2024-04-15 1:21PM EDT | 570.00 | 3.00 | 6.25 | 6.75 | 0.00 | - | 1 | 1 | 38.36% |
| PANW250620C00580000 | 2024-05-17 10:30AM EDT | 580.00 | 6.00 | 2.81 | 4.70 | 0.00 | - | 1 | 70 | 35.97% |
| PANW250620C00590000 | 2024-05-31 9:30AM EDT | 590.00 | 2.45 | 6.40 | 7.00 | 0.00 | - | 1 | 201 | 40.48% |
| PANW250620C00600000 | 2024-05-20 1:47PM EDT | 600.00 | 5.52 | 2.24 | 4.05 | 0.00 | - | 32 | 27 | 36.39% |
| PANW250620C00610000 | 2024-03-07 11:55AM EDT | 610.00 | 4.65 | 2.12 | 2.59 | 0.00 | - | - | 2 | 33.95% |
| PANW250620C00630000 | 2024-04-30 10:49AM EDT | 630.00 | 2.95 | 0.00 | 8.05 | 0.00 | - | 1 | 7 | 45.29% |
| PANW250620C00640000 | 2024-05-06 3:07PM EDT | 640.00 | 3.05 | 0.40 | 4.05 | 0.00 | - | 5 | 7 | 39.37% |
| PANW250620C00650000 | 2024-06-27 11:54AM EDT | 650.00 | 3.85 | 3.80 | 4.30 | +2.35 | +156.67% | 221 | 114 | 40.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.43 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 87.35% |
| PANW250620P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.78 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 83.11% |
| PANW250620P00060000 | 2024-04-02 3:51PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 6 | 79.20% |
| PANW250620P00065000 | 2024-04-03 1:04PM EDT | 65.00 | 0.21 | 0.01 | 1.02 | 0.00 | - | 8 | 15 | 75.88% |
| PANW250620P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| PANW250620P00075000 | 2024-05-23 3:43PM EDT | 75.00 | 0.17 | 0.00 | 6.55 | 0.00 | - | 3 | 13 | 95.64% |
| PANW250620P00080000 | 2024-06-24 1:18PM EDT | 80.00 | 0.15 | 0.06 | 0.33 | 0.00 | - | 40 | 338 | 58.79% |
| PANW250620P00085000 | 2024-05-21 10:52AM EDT | 85.00 | 0.25 | 0.00 | 6.65 | 0.00 | - | 16 | 40 | 88.23% |
| PANW250620P00090000 | 2023-12-12 1:29PM EDT | 90.00 | 0.44 | 0.04 | 1.55 | 0.00 | - | 3 | 22 | 65.31% |
| PANW250620P00095000 | 2024-05-23 3:45PM EDT | 95.00 | 0.34 | 0.00 | 6.70 | 0.00 | - | 1 | 18 | 81.59% |
| PANW250620P00100000 | 2024-06-11 3:50PM EDT | 100.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 2 | 7 | 59.52% |
| PANW250620P00105000 | 2023-08-23 11:07AM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 74.32% |
| PANW250620P00110000 | 2023-08-23 11:13AM EDT | 110.00 | 3.95 | 2.76 | 4.70 | 0.00 | - | 1 | 3 | 74.55% |
| PANW250620P00115000 | 2024-03-05 3:54PM EDT | 115.00 | 1.42 | 0.31 | 2.49 | 0.00 | - | 90 | 44 | 59.11% |
| PANW250620P00120000 | 2024-04-22 1:12PM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PANW250620P00125000 | 2024-04-17 2:02PM EDT | 125.00 | 1.76 | 0.05 | 2.05 | 0.00 | - | 76 | 775 | 52.26% |
| PANW250620P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 1.68 | 0.00 | 7.35 | 0.00 | - | 4 | 30 | 64.23% |
| PANW250620P00135000 | 2024-05-21 9:52AM EDT | 135.00 | 2.07 | 0.00 | 2.78 | 0.00 | - | 25 | 28 | 50.95% |
| PANW250620P00140000 | 2024-04-24 10:51AM EDT | 140.00 | 2.34 | 0.00 | 7.70 | 0.00 | - | 1 | 40 | 60.44% |
| PANW250620P00145000 | 2024-04-29 1:24PM EDT | 145.00 | 2.53 | 0.15 | 2.92 | 0.00 | - | 2 | 114 | 54.82% |
| PANW250620P00150000 | 2024-05-21 9:52AM EDT | 150.00 | 2.59 | 0.00 | 7.95 | 0.00 | - | 25 | 44 | 56.73% |
| PANW250620P00155000 | 2024-05-01 10:00AM EDT | 155.00 | 3.85 | 0.38 | 4.45 | 0.00 | - | 1 | 11 | 56.26% |
| PANW250620P00160000 | 2024-06-14 12:49PM EDT | 160.00 | 2.00 | 0.00 | 3.65 | 0.00 | - | 1 | 64 | 51.78% |
| PANW250620P00165000 | 2024-06-03 12:24PM EDT | 165.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 4 | 32 | 53.12% |
| PANW250620P00170000 | 2024-06-25 2:08PM EDT | 170.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 2 | 718 | 51.53% |
| PANW250620P00175000 | 2024-04-18 12:25PM EDT | 175.00 | 6.75 | 2.20 | 4.30 | 0.00 | - | 2 | 9 | 48.35% |
| PANW250620P00180000 | 2024-06-10 3:42PM EDT | 180.00 | 2.49 | 2.00 | 4.35 | -0.80 | -24.32% | 1 | 842 | 46.77% |
| PANW250620P00185000 | 2024-06-18 1:20PM EDT | 185.00 | 3.55 | 0.00 | 8.85 | 0.00 | - | 1 | 39 | 55.08% |
| PANW250620P00190000 | 2024-06-27 10:50AM EDT | 190.00 | 3.52 | 0.65 | 7.15 | -0.43 | -10.89% | 2 | 247 | 49.81% |
| PANW250620P00195000 | 2024-06-27 10:51AM EDT | 195.00 | 3.50 | 1.55 | 7.45 | -0.80 | -18.60% | 3 | 491 | 48.62% |
| PANW250620P00200000 | 2024-06-27 1:09PM EDT | 200.00 | 3.95 | 2.77 | 4.05 | -1.40 | -26.17% | 4 | 850 | 39.55% |
| PANW250620P00210000 | 2024-06-25 11:34AM EDT | 210.00 | 6.00 | 2.98 | 5.05 | 0.00 | - | 1 | 619 | 38.80% |
| PANW250620P00220000 | 2024-06-27 3:37PM EDT | 220.00 | 5.55 | 3.60 | 5.90 | -2.19 | -28.29% | 19 | 1,031 | 37.47% |
| PANW250620P00230000 | 2024-06-27 1:02PM EDT | 230.00 | 5.32 | 6.90 | 7.35 | -4.03 | -43.10% | 1 | 555 | 36.97% |
| PANW250620P00240000 | 2024-06-27 3:19PM EDT | 240.00 | 8.54 | 8.45 | 8.95 | -2.81 | -24.76% | 3 | 857 | 36.36% |
| PANW250620P00250000 | 2024-06-27 3:29PM EDT | 250.00 | 10.44 | 7.95 | 11.00 | -2.94 | -21.97% | 64 | 1,855 | 36.02% |
| PANW250620P00260000 | 2024-06-27 2:45PM EDT | 260.00 | 12.70 | 12.60 | 13.30 | -3.50 | -21.60% | 1 | 154 | 35.64% |
| PANW250620P00270000 | 2024-06-27 12:47PM EDT | 270.00 | 14.80 | 15.10 | 15.75 | -4.80 | -24.49% | 20 | 261 | 35.10% |
| PANW250620P00280000 | 2024-06-27 2:28PM EDT | 280.00 | 18.13 | 17.65 | 18.60 | -3.88 | -17.63% | 21 | 407 | 34.67% |
| PANW250620P00290000 | 2024-06-27 2:28PM EDT | 290.00 | 21.32 | 20.85 | 22.60 | -5.14 | -19.43% | 21 | 152 | 35.00% |
| PANW250620P00300000 | 2024-06-27 3:36PM EDT | 300.00 | 24.10 | 23.25 | 25.40 | -5.90 | -19.67% | 4 | 243 | 33.93% |
| PANW250620P00310000 | 2024-06-27 10:43AM EDT | 310.00 | 29.45 | 27.00 | 29.45 | -4.15 | -12.35% | 3 | 193 | 33.68% |
| PANW250620P00320000 | 2024-06-27 10:43AM EDT | 320.00 | 33.08 | 32.50 | 36.75 | -8.92 | -21.24% | 2 | 191 | 35.72% |
| PANW250620P00330000 | 2024-06-27 1:01PM EDT | 330.00 | 36.40 | 36.95 | 38.10 | -11.82 | -24.51% | 1 | 72 | 32.78% |
| PANW250620P00340000 | 2024-06-21 12:09PM EDT | 340.00 | 50.75 | 41.65 | 42.70 | 0.00 | - | 121 | 169 | 32.16% |
| PANW250620P00350000 | 2024-06-27 2:19PM EDT | 350.00 | 46.50 | 46.85 | 47.95 | -7.80 | -14.36% | 2 | 31 | 31.76% |
| PANW250620P00360000 | 2024-06-26 1:56PM EDT | 360.00 | 61.05 | 52.30 | 53.50 | 0.00 | - | 1 | 135 | 31.33% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 370.00 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 60.84% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 380.00 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 62.70% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 390.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 400.00 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 61.79% |
| PANW250620P00410000 | 2024-06-04 12:10PM EDT | 410.00 | 121.80 | 83.20 | 86.55 | 0.00 | - | 2 | 1 | 29.49% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 420.00 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 57.48% |
| PANW250620P00430000 | 2024-06-04 12:10PM EDT | 430.00 | 140.60 | 97.10 | 101.45 | 0.00 | - | 2 | 4 | 28.39% |
| PANW250620P00440000 | 2024-05-24 1:20PM EDT | 440.00 | 122.40 | 118.00 | 125.00 | 0.00 | - | 1 | 1 | 41.63% |
| PANW250620P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 146.95 | 140.45 | 145.15 | 0.00 | - | - | 0 | 44.92% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 470.00 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 70.28% |
| PANW250620P00480000 | 2024-05-20 9:48AM EDT | 480.00 | 166.60 | 158.00 | 166.90 | 0.00 | - | 7 | 0 | 49.29% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 490.00 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 73.29% |
| PANW250620P00500000 | 2024-05-20 9:52AM EDT | 500.00 | 186.10 | 178.10 | 188.00 | 0.00 | - | 2 | 0 | 52.95% |
© 2024 Yahoo. All rights reserved.