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
60,948.09 +746.67 (+1.24%) 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:300.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00300000 | 2024-06-27 12:09PM EDT | 2024-07-05 | 41.06 | 35.20 | 44.00 | 0.00 | - | 20 | 159 | 55.66% |
| PANW240712C00300000 | 2024-06-27 1:09PM EDT | 2024-07-12 | 41.20 | 35.55 | 44.70 | -2.76 | -6.28% | 1 | 87 | 77.14% |
| PANW240719C00300000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 40.60 | 36.05 | 44.60 | -1.78 | -4.20% | 13 | 1,982 | 62.52% |
| PANW240726C00300000 | 2024-06-28 9:49AM EDT | 2024-07-26 | 45.00 | 39.00 | 44.10 | +0.89 | +2.02% | 1 | 22 | 52.14% |
| PANW240802C00300000 | 2024-06-25 3:14PM EDT | 2024-08-02 | 27.84 | 37.60 | 45.10 | 0.00 | - | 1 | 4 | 50.18% |
| PANW240816C00300000 | 2024-06-28 3:35PM EDT | 2024-08-16 | 42.91 | 43.15 | 44.95 | -4.76 | -9.99% | 23 | 630 | 41.97% |
| PANW240920C00300000 | 2024-06-28 1:02PM EDT | 2024-09-20 | 51.00 | 48.50 | 50.95 | 0.00 | - | 18 | 767 | 44.44% |
| PANW241115C00300000 | 2024-06-28 10:21AM EDT | 2024-11-15 | 60.90 | 55.95 | 58.65 | +2.20 | +3.75% | 5 | 283 | 45.57% |
| PANW241220C00300000 | 2024-06-28 1:44PM EDT | 2024-12-20 | 60.95 | 58.00 | 63.45 | -3.37 | -5.24% | 12 | 444 | 46.74% |
| PANW250117C00300000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 63.80 | 63.15 | 64.90 | -3.45 | -5.13% | 28 | 3,323 | 45.05% |
| PANW250321C00300000 | 2024-06-27 2:19PM EDT | 2025-03-21 | 74.20 | 69.90 | 73.65 | 0.00 | - | 10 | 618 | 48.01% |
| PANW250620C00300000 | 2024-06-28 1:32PM EDT | 2025-06-20 | 80.90 | 78.10 | 80.70 | -2.15 | -2.59% | 2 | 282 | 47.41% |
| PANW250919C00300000 | 2024-06-28 1:08PM EDT | 2025-09-19 | 87.75 | 85.70 | 88.20 | +17.75 | +25.36% | 10 | 339 | 47.97% |
| PANW260116C00300000 | 2024-06-28 2:30PM EDT | 2026-01-16 | 95.00 | 93.30 | 96.75 | -3.05 | -3.11% | 8 | 803 | 48.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00300000 | 2024-06-28 3:42PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.08 | 0.00 | - | 285 | 669 | 39.65% |
| PANW240712P00300000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 0.21 | 0.10 | 0.32 | -0.10 | -32.26% | 16 | 135 | 34.91% |
| PANW240719P00300000 | 2024-06-28 1:39PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.61 | -0.05 | -12.50% | 53 | 1,815 | 32.37% |
| PANW240726P00300000 | 2024-06-28 3:09PM EDT | 2024-07-26 | 0.76 | 0.61 | 0.81 | -0.01 | -1.30% | 20 | 194 | 29.85% |
| PANW240802P00300000 | 2024-06-27 2:53PM EDT | 2024-08-02 | 1.12 | 1.02 | 1.81 | -0.05 | -4.27% | 2 | 97 | 32.84% |
| PANW240816P00300000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 2.66 | 2.69 | 3.85 | -0.40 | -13.07% | 85 | 886 | 35.45% |
| PANW240920P00300000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 7.45 | 7.15 | 7.80 | +0.46 | +6.58% | 77 | 2,815 | 36.11% |
| PANW241115P00300000 | 2024-06-28 3:26PM EDT | 2024-11-15 | 12.00 | 11.65 | 13.50 | +0.95 | +8.60% | 1 | 330 | 36.76% |
| PANW241220P00300000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 14.42 | 14.00 | 14.80 | +0.94 | +6.97% | 17 | 857 | 34.58% |
| PANW250117P00300000 | 2024-06-28 3:32PM EDT | 2025-01-17 | 16.30 | 15.80 | 16.70 | +0.95 | +6.19% | 25 | 2,266 | 34.39% |
| PANW250321P00300000 | 2024-06-27 11:32AM EDT | 2025-03-21 | 19.92 | 19.10 | 22.15 | 0.00 | - | 1 | 849 | 35.62% |
| PANW250620P00300000 | 2024-06-28 11:34AM EDT | 2025-06-20 | 24.97 | 21.95 | 26.00 | +0.87 | +3.61% | 2 | 244 | 34.09% |
| PANW250919P00300000 | 2024-06-27 10:54AM EDT | 2025-09-19 | 28.45 | 28.55 | 30.90 | 0.00 | - | 5 | 41 | 34.18% |
| PANW260116P00300000 | 2024-06-28 10:38AM EDT | 2026-01-16 | 33.50 | 31.55 | 34.95 | +0.95 | +2.92% | 1 | 461 | 33.12% |
© 2024 Yahoo. All rights reserved.