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:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00370000 | 2024-05-16 11:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 874 | 96.88% |
| PANW240524C00370000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 2.53 | 2.24 | 2.56 | -0.14 | -5.24% | 174 | 173 | 86.55% |
| PANW240531C00370000 | 2024-05-17 12:59PM EDT | 2024-05-31 | 3.21 | 3.15 | 3.35 | +0.26 | +8.81% | 12 | 17 | 69.21% |
| PANW240607C00370000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 3.70 | 3.65 | 3.85 | +0.06 | +1.65% | 1 | 5 | 59.83% |
| PANW240614C00370000 | 2024-05-17 12:32PM EDT | 2024-06-14 | 4.28 | 4.20 | 4.70 | +0.08 | +1.90% | 1 | 4 | 55.20% |
| PANW240621C00370000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.15 | -0.40 | -7.48% | 34 | 1,409 | 51.71% |
| PANW240628C00370000 | 2024-05-16 3:10PM EDT | 2024-06-28 | 5.36 | 5.30 | 5.70 | 0.00 | - | 3 | 3 | 49.54% |
| PANW240719C00370000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 7.12 | 6.90 | 7.15 | +0.07 | +0.99% | 22 | 2,070 | 44.34% |
| PANW240816C00370000 | 2024-05-17 12:27PM EDT | 2024-08-16 | 10.20 | 9.80 | 10.05 | +0.62 | +6.47% | 20 | 187 | 42.73% |
| PANW240920C00370000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 15.00 | 14.60 | 15.05 | +0.18 | +1.21% | 1 | 1,092 | 44.12% |
| PANW241115C00370000 | 2024-05-17 11:05AM EDT | 2024-11-15 | 20.21 | 20.35 | 21.05 | +0.01 | +0.05% | 54 | 134 | 44.02% |
| PANW241220C00370000 | 2024-05-17 11:43AM EDT | 2024-12-20 | 24.00 | 23.75 | 24.70 | +2.55 | +11.89% | 9 | 835 | 44.26% |
| PANW250117C00370000 | 2024-05-17 12:18PM EDT | 2025-01-17 | 26.90 | 26.25 | 26.85 | +1.00 | +3.86% | 1 | 924 | 43.81% |
| PANW250321C00370000 | 2024-05-17 11:57AM EDT | 2025-03-21 | 32.12 | 31.05 | 32.95 | -0.83 | -2.52% | 2 | 46 | 44.45% |
| PANW250620C00370000 | 2024-05-17 9:31AM EDT | 2025-06-20 | 40.30 | 39.85 | 41.95 | +2.55 | +6.75% | 2 | 62 | 45.93% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 39.64% |
| PANW260116C00370000 | 2024-05-16 2:29PM EDT | 2026-01-16 | 54.36 | 52.75 | 56.15 | 0.00 | - | 1 | 328 | 45.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 57.40 | 48.35 | 56.50 | 0.00 | - | 60 | 5 | 269.48% |
| PANW240524P00370000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 74.62 | 54.45 | 55.40 | 0.00 | - | 10 | 10 | 79.15% |
| PANW240621P00370000 | 2024-05-15 10:30AM EDT | 2024-06-21 | 64.80 | 56.35 | 57.15 | 0.00 | - | 1 | 23 | 47.61% |
| PANW240719P00370000 | 2024-05-16 11:08AM EDT | 2024-07-19 | 59.90 | 55.90 | 61.25 | 0.00 | - | 1 | 10 | 46.57% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 93.74% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 63.14% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 74.96% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 63.81% |
| PANW250117P00370000 | 2024-05-15 3:48PM EDT | 2025-01-17 | 71.20 | 68.10 | 69.35 | 0.00 | - | 1 | 1,302 | 32.90% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 70.20 | 73.05 | 0.00 | - | 1 | 0 | 32.81% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 51.49% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 63.70% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 39.50% |
© 2024 Yahoo. All rights reserved.