Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,889.05 +813.71 (+1.35%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712C00270000 | 2024-06-25 12:00PM EDT | 2024-07-12 | 57.00 | 65.20 | 74.45 | 0.00 | - | 1 | 7 | 69.68% |
| PANW240719C00270000 | 2024-06-27 12:20PM EDT | 2024-07-19 | 73.54 | 65.75 | 74.90 | 0.00 | - | 4 | 490 | 62.94% |
| PANW240802C00270000 | 2024-06-21 2:00PM EDT | 2024-08-02 | 49.67 | 67.00 | 75.65 | 0.00 | - | 1 | 1 | 55.96% |
| PANW240816C00270000 | 2024-06-27 11:32AM EDT | 2024-08-16 | 76.05 | 67.40 | 76.40 | 0.00 | - | 8 | 126 | 50.23% |
| PANW240920C00270000 | 2024-06-28 10:31AM EDT | 2024-09-20 | 78.50 | 71.55 | 77.55 | -1.80 | -2.24% | 1 | 317 | 55.00% |
| PANW241115C00270000 | 2024-06-27 10:53AM EDT | 2024-11-15 | 84.00 | 78.85 | 81.15 | 0.00 | - | 3 | 246 | 49.30% |
| PANW241220C00270000 | 2024-06-18 11:13AM EDT | 2024-12-20 | 65.00 | 82.60 | 84.55 | 0.00 | - | 3 | 218 | 49.38% |
| PANW250117C00270000 | 2024-06-28 10:42AM EDT | 2025-01-17 | 87.60 | 84.25 | 86.70 | -2.25 | -2.50% | 1 | 791 | 48.83% |
| PANW250321C00270000 | 2024-06-18 11:53AM EDT | 2025-03-21 | 73.47 | 89.85 | 92.25 | 0.00 | - | 1 | 49 | 49.16% |
| PANW250620C00270000 | 2024-06-27 1:29PM EDT | 2025-06-20 | 101.56 | 97.95 | 99.55 | 0.00 | - | 29 | 178 | 49.55% |
| PANW250919C00270000 | 2024-06-24 10:30AM EDT | 2025-09-19 | 107.32 | 102.95 | 106.55 | +14.94 | +16.17% | 3 | 92 | 50.19% |
| PANW260116C00270000 | 2024-06-27 10:41AM EDT | 2026-01-16 | 113.83 | 110.30 | 113.95 | 0.00 | - | 3 | 269 | 50.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00270000 | 2024-06-28 10:21AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 1,500 | 58.98% |
| PANW240712P00270000 | 2024-06-28 2:14PM EDT | 2024-07-12 | 0.26 | 0.00 | 0.36 | +0.15 | +136.36% | 2 | 1,133 | 54.05% |
| PANW240719P00270000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.09 | +0.02 | +25.00% | 30 | 2,199 | 40.23% |
| PANW240726P00270000 | 2024-06-27 12:55PM EDT | 2024-07-26 | 0.15 | 0.06 | 0.26 | 0.00 | - | 1 | 9 | 40.33% |
| PANW240802P00270000 | 2024-06-27 10:27AM EDT | 2024-08-02 | 0.25 | 0.05 | 1.01 | 0.00 | - | 2 | 25 | 46.05% |
| PANW240816P00270000 | 2024-06-28 2:04PM EDT | 2024-08-16 | 0.51 | 0.45 | 1.16 | -0.04 | -7.27% | 25 | 716 | 40.09% |
| PANW240920P00270000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 2.39 | 2.13 | 2.50 | +0.18 | +8.14% | 26 | 1,898 | 36.88% |
| PANW241115P00270000 | 2024-06-27 3:12PM EDT | 2024-11-15 | 4.50 | 5.15 | 6.90 | 0.00 | - | 18 | 644 | 39.31% |
| PANW241220P00270000 | 2024-06-28 12:44PM EDT | 2024-12-20 | 6.72 | 6.95 | 7.30 | +0.27 | +4.19% | 6 | 358 | 35.90% |
| PANW250117P00270000 | 2024-06-28 12:36PM EDT | 2025-01-17 | 7.95 | 8.10 | 9.30 | +0.29 | +3.79% | 10 | 424 | 36.61% |
| PANW250321P00270000 | 2024-06-28 1:03PM EDT | 2025-03-21 | 11.45 | 11.10 | 13.45 | 0.00 | - | 107 | 485 | 37.46% |
| PANW250620P00270000 | 2024-06-27 12:47PM EDT | 2025-06-20 | 14.80 | 15.20 | 18.20 | 0.00 | - | 20 | 259 | 37.37% |
| PANW250919P00270000 | 2024-06-14 2:35PM EDT | 2025-09-19 | 22.80 | 18.65 | 20.30 | 0.00 | - | 4 | 67 | 35.27% |
| PANW260116P00270000 | 2024-06-28 3:51PM EDT | 2026-01-16 | 22.50 | 22.35 | 25.60 | +0.10 | +0.45% | 43 | 587 | 35.54% |
© 2024 Yahoo. All rights reserved.