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
60,867.75 +666.49 (+1.11%) 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:290.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00290000 | 2024-06-27 10:52AM EDT | 2024-07-05 | 52.69 | 45.05 | 54.00 | 0.00 | - | 12 | 49 | 66.02% |
| PANW240712C00290000 | 2024-06-27 2:59PM EDT | 2024-07-12 | 54.25 | 46.45 | 54.65 | 0.00 | - | 2 | 18 | 59.64% |
| PANW240719C00290000 | 2024-06-28 1:47PM EDT | 2024-07-19 | 50.40 | 45.80 | 54.80 | -4.10 | -7.52% | 19 | 1,086 | 74.01% |
| PANW240726C00290000 | 2024-06-27 10:44AM EDT | 2024-07-26 | 51.98 | 46.50 | 54.85 | 0.00 | - | 6 | 23 | 64.31% |
| PANW240802C00290000 | 2024-06-25 11:15AM EDT | 2024-08-02 | 38.30 | 47.65 | 56.00 | 0.00 | - | 1 | 2 | 61.78% |
| PANW240816C00290000 | 2024-06-27 3:03PM EDT | 2024-08-16 | 57.70 | 49.00 | 57.50 | 0.00 | - | 19 | 341 | 56.68% |
| PANW240920C00290000 | 2024-06-28 10:10AM EDT | 2024-09-20 | 62.00 | 57.30 | 58.55 | +0.37 | +0.60% | 8 | 335 | 45.59% |
| PANW241115C00290000 | 2024-06-27 10:06AM EDT | 2024-11-15 | 65.00 | 63.45 | 65.55 | +2.50 | +4.00% | 1 | 108 | 46.36% |
| PANW241220C00290000 | 2024-06-27 11:57AM EDT | 2024-12-20 | 68.50 | 65.85 | 69.15 | 0.00 | - | 3 | 121 | 46.27% |
| PANW250117C00290000 | 2024-06-28 2:30PM EDT | 2025-01-17 | 71.00 | 69.15 | 71.75 | -3.80 | -5.08% | 6 | 1,022 | 46.11% |
| PANW250321C00290000 | 2024-06-27 11:33AM EDT | 2025-03-21 | 80.21 | 75.60 | 78.35 | 0.00 | - | 1 | 119 | 47.15% |
| PANW250620C00290000 | 2024-06-28 12:11PM EDT | 2025-06-20 | 86.00 | 82.05 | 86.80 | -4.00 | -4.44% | 1 | 164 | 48.15% |
| PANW250919C00290000 | 2024-06-28 12:20PM EDT | 2025-09-19 | 93.00 | 89.85 | 94.40 | +21.00 | +29.17% | 1 | 42 | 48.92% |
| PANW260116C00290000 | 2024-06-28 11:35AM EDT | 2026-01-16 | 101.05 | 97.90 | 105.00 | -1.32 | -1.29% | 3 | 197 | 50.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00290000 | 2024-06-28 11:35AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.08 | -0.34 | -97.14% | 9 | 120 | 49.22% |
| PANW240712P00290000 | 2024-06-28 2:25PM EDT | 2024-07-12 | 0.19 | 0.02 | 0.19 | -0.01 | -5.00% | 15 | 93 | 39.31% |
| PANW240719P00290000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.25 | -0.03 | -12.50% | 61 | 2,322 | 33.55% |
| PANW240726P00290000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 0.36 | 0.16 | 0.56 | +0.04 | +12.50% | 3 | 67 | 33.57% |
| PANW240802P00290000 | 2024-06-28 2:37PM EDT | 2024-08-02 | 0.54 | 0.26 | 0.91 | -0.02 | -3.57% | 26 | 53 | 33.25% |
| PANW240816P00290000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 1.61 | 1.58 | 2.35 | -0.19 | -10.56% | 47 | 1,446 | 35.80% |
| PANW240920P00290000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 5.07 | 5.05 | 5.35 | +0.23 | +4.75% | 22 | 830 | 35.91% |
| PANW241115P00290000 | 2024-06-27 3:12PM EDT | 2024-11-15 | 7.92 | 9.15 | 9.60 | 0.00 | - | 14 | 455 | 35.43% |
| PANW241220P00290000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 11.52 | 11.25 | 11.90 | +0.52 | +4.73% | 4 | 307 | 35.05% |
| PANW250117P00290000 | 2024-06-28 2:49PM EDT | 2025-01-17 | 12.95 | 12.75 | 13.30 | +0.71 | +5.80% | 9 | 404 | 34.38% |
| PANW250321P00290000 | 2024-06-28 1:03PM EDT | 2025-03-21 | 16.95 | 16.60 | 21.20 | +1.05 | +6.60% | 1 | 214 | 38.68% |
| PANW250620P00290000 | 2024-06-27 2:28PM EDT | 2025-06-20 | 21.32 | 21.30 | 23.00 | 0.00 | - | 21 | 152 | 35.03% |
| PANW250919P00290000 | 2024-05-21 3:28PM EDT | 2025-09-19 | 34.21 | 32.25 | 33.85 | 0.00 | - | 3 | 13 | 39.92% |
| PANW260116P00290000 | 2024-06-27 3:00PM EDT | 2026-01-16 | 29.00 | 25.00 | 35.00 | 0.00 | - | 4 | 153 | 36.29% |
© 2024 Yahoo. All rights reserved.