Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,011.50 +2,078.10 (+3.20%) CMC Crypto 200
1,367.51 -6.33 (-0.47%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00340000 | 2024-05-17 11:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 145 | 1,784 | 52.34% |
| PANW240524C00340000 | 2024-05-17 12:49PM EDT | 2024-05-24 | 7.85 | 7.75 | 8.00 | +0.15 | +1.95% | 337 | 1,285 | 87.83% |
| PANW240531C00340000 | 2024-05-17 1:09PM EDT | 2024-05-31 | 9.00 | 8.65 | 8.95 | +0.25 | +2.86% | 261 | 928 | 68.15% |
| PANW240607C00340000 | 2024-05-17 12:03PM EDT | 2024-06-07 | 10.19 | 9.65 | 9.90 | +0.80 | +8.52% | 14 | 25 | 59.72% |
| PANW240614C00340000 | 2024-05-17 12:20PM EDT | 2024-06-14 | 10.79 | 8.00 | 13.40 | +0.16 | +1.51% | 2 | 17 | 54.82% |
| PANW240621C00340000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 11.53 | 11.45 | 11.70 | +0.13 | +1.13% | 255 | 2,684 | 51.56% |
| PANW240719C00340000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 14.45 | 14.45 | 14.65 | +0.10 | +0.70% | 966 | 298 | 44.78% |
| PANW240816C00340000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 18.88 | 18.30 | 18.45 | +0.98 | +5.47% | 25 | 84 | 43.52% |
| PANW240920C00340000 | 2024-05-17 11:57AM EDT | 2024-09-20 | 24.45 | 24.15 | 24.60 | +0.35 | +1.45% | 4 | 1,208 | 45.41% |
| PANW241115C00340000 | 2024-05-17 11:08AM EDT | 2024-11-15 | 30.10 | 29.95 | 31.00 | -0.25 | -0.82% | 4 | 119 | 45.01% |
| PANW241220C00340000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 35.15 | 34.15 | 34.95 | +1.53 | +4.55% | 4 | 265 | 45.29% |
| PANW250117C00340000 | 2024-05-17 12:29PM EDT | 2025-01-17 | 37.45 | 36.60 | 37.40 | +0.95 | +2.60% | 4 | 516 | 45.00% |
| PANW250321C00340000 | 2024-05-16 2:40PM EDT | 2025-03-21 | 42.75 | 41.80 | 43.75 | 0.00 | - | 15 | 87 | 45.61% |
| PANW250620C00340000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 51.48 | 50.80 | 51.70 | +0.75 | +1.48% | 4 | 196 | 46.11% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 46.55 | 47.95 | 0.00 | - | 1 | 36 | 39.05% |
| PANW260116C00340000 | 2024-05-17 10:57AM EDT | 2026-01-16 | 65.50 | 65.95 | 67.65 | +9.97 | +17.95% | 2 | 113 | 47.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00340000 | 2024-05-17 10:29AM EDT | 2024-05-17 | 24.12 | 21.35 | 24.70 | -1.08 | -4.29% | 2 | 70 | 124.27% |
| PANW240531P00340000 | 2024-05-16 2:49PM EDT | 2024-05-31 | 31.84 | 30.55 | 31.70 | 0.00 | - | 5 | 6 | 64.39% |
| PANW240621P00340000 | 2024-05-17 11:39AM EDT | 2024-06-21 | 32.60 | 32.35 | 33.65 | -4.10 | -11.17% | 1 | 329 | 48.54% |
| PANW240719P00340000 | 2024-05-17 10:32AM EDT | 2024-07-19 | 34.85 | 34.10 | 35.05 | -6.35 | -15.41% | 6 | 78 | 39.24% |
| PANW240816P00340000 | 2024-05-10 11:57AM EDT | 2024-08-16 | 50.03 | 36.70 | 37.25 | 0.00 | - | 1 | 20 | 36.38% |
| PANW240920P00340000 | 2024-05-16 11:53AM EDT | 2024-09-20 | 43.00 | 41.20 | 41.40 | 0.00 | - | 1 | 135 | 36.72% |
| PANW241115P00340000 | 2024-05-17 11:09AM EDT | 2024-11-15 | 45.40 | 44.80 | 45.50 | -0.90 | -1.94% | 2 | 19 | 35.26% |
| PANW241220P00340000 | 2024-05-17 11:39AM EDT | 2024-12-20 | 47.20 | 46.95 | 48.20 | -5.40 | -10.27% | 15 | 248 | 35.10% |
| PANW250117P00340000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 62.54 | 48.55 | 49.30 | 0.00 | - | 1 | 196 | 34.11% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 2025-03-21 | 60.15 | 52.15 | 53.45 | 0.00 | - | 1 | 3 | 34.02% |
| PANW250620P00340000 | 2024-05-15 11:50AM EDT | 2025-06-20 | 62.19 | 55.70 | 57.55 | 0.00 | - | 19 | 88 | 33.01% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 40.31% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 46.77% |
© 2024 Yahoo. All rights reserved.