Singapore markets close in 4 hours 17 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.66-0.20 (-2.54%)
At close: 04:00PM EST
7.65 -0.01 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR221209C000020002022-11-25 9:48AM EST2.005.285.605.750.00-21543.75%
PLTR221209C000040002022-11-30 9:59AM EST4.003.103.603.750.00-12275.00%
PLTR221209C000045002022-11-30 1:48PM EST4.502.703.103.250.00-59231.25%
PLTR221209C000050002022-11-21 10:04AM EST5.002.202.572.730.00-15262.50%
PLTR221209C000055002022-12-02 3:43PM EST5.502.182.112.26-0.19-8.02%2640168.75%
PLTR221209C000060002022-12-02 3:33PM EST6.001.691.641.72-0.17-9.14%167125.00%
PLTR221209C000065002022-12-02 3:45PM EST6.501.201.131.23-0.16-11.76%3512790.63%
PLTR221209C000070002022-12-02 3:41PM EST7.000.690.690.75-0.21-23.33%60487179.69%
PLTR221209C000075002022-12-02 3:59PM EST7.500.280.280.30-0.17-37.78%3,4127,66356.25%
PLTR221209C000080002022-12-02 3:58PM EST8.000.080.080.09-0.10-55.56%4,5097,10558.59%
PLTR221209C000085002022-12-02 3:59PM EST8.500.030.030.04-0.03-50.00%1,0144,15771.88%
PLTR221209C000090002022-12-02 3:48PM EST9.000.010.010.02-0.01-50.00%5852,38581.25%
PLTR221209C000095002022-12-02 1:10PM EST9.500.010.000.02-0.02-66.67%1481,32396.88%
PLTR221209C000100002022-12-02 3:03PM EST10.000.020.000.01+0.01+100.00%8557103.13%
PLTR221209C000105002022-12-01 3:18PM EST10.500.010.000.010.00-13161118.75%
PLTR221209C000110002022-11-21 11:36AM EST11.000.010.000.010.00-4841131.25%
PLTR221209C000115002022-11-08 11:34AM EST11.500.020.000.010.00-47150.00%
PLTR221209C000120002022-11-04 11:17AM EST12.000.020.000.010.00-110162.50%
PLTR221209C000125002022-11-04 11:16AM EST12.500.030.000.030.00-23198.44%
PLTR221209C000130002022-12-01 10:24AM EST13.000.020.000.030.00-1010212.50%
PLTR221209C000150002022-11-11 1:36PM EST15.000.040.000.010.00--1225.00%
PLTR221209C000175002022-11-21 12:04AM EST17.500.02-0.010.00---293.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR221209P000035002022-11-14 12:13AM EST3.500.030.000.660.00--3675.00%
PLTR221209P000045002022-11-14 12:13AM EST4.500.030.000.030.00--3231.25%
PLTR221209P000050002022-11-30 3:37PM EST5.000.010.000.010.00-51,462162.50%
PLTR221209P000055002022-12-01 9:58AM EST5.500.010.000.020.00-1686143.75%
PLTR221209P000060002022-12-02 3:54PM EST6.000.010.010.02-0.01-50.00%6821,012118.75%
PLTR221209P000065002022-12-02 3:55PM EST6.500.020.020.030.00-2991,29295.31%
PLTR221209P000070002022-12-02 3:59PM EST7.000.050.040.05+0.01+25.00%1,5562,88871.88%
PLTR221209P000075002022-12-02 3:57PM EST7.500.110.110.12+0.01+10.00%2,3662,29751.95%
PLTR221209P000080002022-12-02 3:59PM EST8.000.400.400.41+0.08+25.00%4071,41651.56%
PLTR221209P000085002022-12-02 3:52PM EST8.500.860.830.89+0.15+21.13%8238162.50%
PLTR221209P000090002022-12-02 9:49AM EST9.001.361.321.37+0.13+10.57%28068.75%
PLTR221209P000095002022-12-02 10:55AM EST9.501.801.791.91+0.09+5.26%41496.88%
PLTR221209P000100002022-12-02 10:55AM EST10.002.302.272.41-0.39-14.50%43150.00%
PLTR221209P000105002022-11-07 10:49AM EST10.503.352.702.890.00-10176.56%
PLTR221209P000110002022-11-14 12:13AM EST11.003.233.253.400.00--0203.13%