Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.27+0.20 (+2.21%)
At close: 04:00PM EDT
9.15 -0.12 (-1.29%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220708C000025002022-07-01 9:30AM EDT2.506.750.000.000.00-120.00%
PLTR220708C000040002022-07-01 2:41PM EDT4.005.250.000.000.00-130.00%
PLTR220708C000050002022-06-23 10:34AM EDT5.004.250.000.000.00-170.00%
PLTR220708C000055002022-07-01 9:33AM EDT5.503.670.000.000.00-160.00%
PLTR220708C000060002022-06-30 10:03AM EDT6.002.800.000.000.00-2460.00%
PLTR220708C000065002022-07-01 3:11PM EDT6.502.750.000.000.00-6240.00%
PLTR220708C000070002022-07-01 3:52PM EDT7.002.260.000.000.00-7760.00%
PLTR220708C000075002022-07-01 3:48PM EDT7.501.770.000.000.00-502280.00%
PLTR220708C000080002022-07-01 3:58PM EDT8.001.290.000.000.00-5481,1570.00%
PLTR220708C000085002022-07-01 3:59PM EDT8.500.880.000.000.00-4218740.00%
PLTR220708C000090002022-07-01 3:59PM EDT9.000.480.000.000.00-2,4054,8380.00%
PLTR220708C000095002022-07-01 3:59PM EDT9.500.220.000.000.00-8,5297,0446.25%
PLTR220708C000100002022-07-01 3:59PM EDT10.000.090.000.000.00-2,5136,22525.00%
PLTR220708C000105002022-07-01 3:59PM EDT10.500.040.000.000.00-2,7723,90925.00%
PLTR220708C000110002022-07-01 3:58PM EDT11.000.030.000.000.00-3815,63750.00%
PLTR220708C000115002022-07-01 3:58PM EDT11.500.020.000.000.00-9652,12050.00%
PLTR220708C000120002022-07-01 10:07AM EDT12.000.020.000.000.00-2072150.00%
PLTR220708C000125002022-07-01 2:24PM EDT12.500.010.000.000.00-431950.00%
PLTR220708C000130002022-06-29 10:22AM EDT13.000.010.000.000.00-129950.00%
PLTR220708C000135002022-06-27 9:52AM EDT13.500.010.000.000.00-6615250.00%
PLTR220708C000140002022-06-27 10:02AM EDT14.000.020.000.000.00-831350.00%
PLTR220708C000150002022-07-01 3:50PM EDT15.000.010.000.000.00-152850.00%
PLTR220708C000160002022-06-21 3:58PM EDT16.000.020.000.000.00--1050.00%
PLTR220708C000175002022-06-24 3:35PM EDT17.500.010.000.000.00-3350.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220708P000040002022-06-13 11:09AM EDT4.000.020.000.000.00--24050.00%
PLTR220708P000045002022-06-17 1:05PM EDT4.500.020.000.000.00-1250.00%
PLTR220708P000050002022-06-27 3:41PM EDT5.000.010.000.000.00-496950.00%
PLTR220708P000055002022-06-28 9:40AM EDT5.500.010.000.000.00-213950.00%
PLTR220708P000060002022-06-30 2:55PM EDT6.000.010.000.000.00-116050.00%
PLTR220708P000065002022-07-01 3:53PM EDT6.500.010.000.000.00-7111,14750.00%
PLTR220708P000070002022-07-01 3:59PM EDT7.000.020.000.000.00-811,78150.00%
PLTR220708P000075002022-07-01 3:55PM EDT7.500.020.000.000.00-422,86750.00%
PLTR220708P000080002022-07-01 3:55PM EDT8.000.040.000.000.00-3231,62850.00%
PLTR220708P000085002022-07-01 3:58PM EDT8.500.080.000.000.00-4,6464,44525.00%
PLTR220708P000090002022-07-01 3:59PM EDT9.000.210.000.000.00-9,9017,33212.50%
PLTR220708P000095002022-07-01 3:59PM EDT9.500.450.000.000.00-7741,6400.00%
PLTR220708P000100002022-07-01 3:07PM EDT10.000.850.000.000.00-708770.00%
PLTR220708P000105002022-07-01 3:13PM EDT10.501.300.000.000.00-31480.00%
PLTR220708P000110002022-07-01 1:38PM EDT11.001.800.000.000.00-8510.00%
PLTR220708P000115002022-06-29 11:41AM EDT11.502.280.000.000.00-2180.00%
PLTR220708P000120002022-07-01 1:33PM EDT12.002.780.000.000.00-8200.00%
PLTR220708P000125002022-06-30 1:53PM EDT12.503.340.000.000.00-360.00%
PLTR220708P000130002022-06-24 11:29AM EDT13.003.300.000.000.00-610.00%
PLTR220708P000135002022-07-01 12:51PM EDT13.504.350.000.000.00-170.00%
PLTR220708P000140002022-06-30 12:56PM EDT14.004.850.000.000.00-4220.00%
PLTR220708P000150002022-06-17 9:40AM EDT15.007.260.000.000.00-110.00%
PLTR220708P000160002022-06-28 11:30AM EDT16.006.590.000.000.00-1150.00%
PLTR220708P000165002022-07-01 11:59AM EDT16.507.350.000.000.00-220.00%