Singapore markets close in 2 hours 25 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.59+0.34 (+3.68%)
At close: 04:00PM EDT
9.59 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220819C000010002022-08-10 12:54PM EDT1.008.550.000.000.00-300.00%
PLTR220819C000020002022-07-22 2:28PM EDT2.007.770.000.000.00-900.00%
PLTR220819C000030002022-08-08 9:54AM EDT3.006.950.000.000.00-100.00%
PLTR220819C000035002022-08-08 2:52PM EDT3.506.400.000.000.00-500.00%
PLTR220819C000040002022-08-08 9:30AM EDT4.006.000.000.000.00-200.00%
PLTR220819C000045002022-08-02 1:28PM EDT4.506.590.000.000.00-100.00%
PLTR220819C000050002022-08-09 10:25AM EDT5.004.220.000.000.00-200.00%
PLTR220819C000055002022-08-09 10:48AM EDT5.503.650.000.000.00-500.00%
PLTR220819C000060002022-08-09 2:52PM EDT6.003.110.000.000.00-1200.00%
PLTR220819C000065002022-08-08 11:39AM EDT6.503.800.000.000.00-700.00%
PLTR220819C000070002022-08-10 3:26PM EDT7.002.550.000.000.00-3300.00%
PLTR220819C000075002022-08-10 3:08PM EDT7.502.000.000.000.00-800.00%
PLTR220819C000080002022-08-10 2:12PM EDT8.001.660.000.000.00-25700.00%
PLTR220819C000085002022-08-10 3:56PM EDT8.501.180.000.000.00-7700.00%
PLTR220819C000090002022-08-10 3:54PM EDT9.000.730.000.000.00-99000.00%
PLTR220819C000095002022-08-10 3:59PM EDT9.500.390.000.000.00-2,12600.00%
PLTR220819C000100002022-08-10 3:56PM EDT10.000.180.000.000.00-6,63006.25%
PLTR220819C000105002022-08-10 3:57PM EDT10.500.080.000.000.00-2,469012.50%
PLTR220819C000110002022-08-10 3:59PM EDT11.000.050.000.000.00-2,707025.00%
PLTR220819C000115002022-08-10 3:55PM EDT11.500.030.000.000.00-574025.00%
PLTR220819C000120002022-08-10 3:49PM EDT12.000.020.000.000.00-492050.00%
PLTR220819C000125002022-08-10 3:53PM EDT12.500.030.000.000.00-150050.00%
PLTR220819C000130002022-08-10 3:52PM EDT13.000.010.000.000.00-622050.00%
PLTR220819C000135002022-08-10 12:58PM EDT13.500.010.000.000.00-122050.00%
PLTR220819C000140002022-08-10 3:54PM EDT14.000.010.000.000.00-184050.00%
PLTR220819C000145002022-08-10 10:11AM EDT14.500.010.000.000.00-5050.00%
PLTR220819C000150002022-08-10 3:38PM EDT15.000.010.000.000.00-137050.00%
PLTR220819C000155002022-08-10 11:40AM EDT15.500.020.000.000.00-2050.00%
PLTR220819C000160002022-08-10 2:08PM EDT16.000.010.000.000.00-5050.00%
PLTR220819C000165002022-08-08 2:47PM EDT16.500.020.000.000.00-8050.00%
PLTR220819C000170002022-08-10 2:08PM EDT17.000.010.000.000.00-25050.00%
PLTR220819C000180002022-08-09 10:49AM EDT18.000.010.000.000.00-111050.00%
PLTR220819C000190002022-08-08 12:39PM EDT19.000.010.000.000.00-50050.00%
PLTR220819C000200002022-08-10 9:30AM EDT20.000.010.000.000.00-1050.00%
PLTR220819C000210002022-08-08 9:38AM EDT21.000.010.000.000.00-15050.00%
PLTR220819C000220002022-08-08 9:33AM EDT22.000.030.000.000.00-10050.00%
PLTR220819C000230002022-08-10 11:16AM EDT23.000.020.000.000.00-1050.00%
PLTR220819C000240002022-07-29 9:36AM EDT24.000.010.000.000.00-5050.00%
PLTR220819C000250002022-08-08 10:23AM EDT25.000.010.000.000.00-1050.00%
PLTR220819C000260002022-08-10 3:47PM EDT26.000.010.000.000.00-2050.00%
PLTR220819C000300002022-08-08 10:57AM EDT30.000.010.000.000.00-3050.00%
PLTR220819C000350002022-08-02 9:37AM EDT35.000.010.000.000.00-20100.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220819P000010002022-08-05 2:18PM EDT1.000.010.000.000.00-5050.00%
PLTR220819P000030002022-08-08 3:47PM EDT3.000.010.000.000.00-1050.00%
PLTR220819P000040002022-08-09 3:13PM EDT4.000.010.000.000.00-10050.00%
PLTR220819P000045002022-07-29 1:29PM EDT4.500.010.000.000.00-1050.00%
PLTR220819P000050002022-08-09 3:23PM EDT5.000.010.000.000.00-5050.00%
PLTR220819P000055002022-08-08 3:58PM EDT5.500.010.000.000.00-1050.00%
PLTR220819P000060002022-08-10 2:19PM EDT6.000.010.000.000.00-6,303050.00%
PLTR220819P000065002022-08-10 10:55AM EDT6.500.020.000.000.00-10050.00%
PLTR220819P000070002022-08-10 3:57PM EDT7.000.020.000.000.00-25050.00%
PLTR220819P000075002022-08-10 2:51PM EDT7.500.020.000.000.00-19050.00%
PLTR220819P000080002022-08-10 3:57PM EDT8.000.040.000.000.00-663025.00%
PLTR220819P000085002022-08-10 3:56PM EDT8.500.070.000.000.00-1,018025.00%
PLTR220819P000090002022-08-10 3:58PM EDT9.000.130.000.000.00-1,873012.50%
PLTR220819P000095002022-08-10 3:58PM EDT9.500.300.000.000.00-1,33603.13%
PLTR220819P000100002022-08-10 3:56PM EDT10.000.590.000.000.00-64400.00%
PLTR220819P000105002022-08-10 3:26PM EDT10.501.050.000.000.00-21900.00%
PLTR220819P000110002022-08-10 3:29PM EDT11.001.510.000.000.00-1700.00%
PLTR220819P000115002022-08-10 3:26PM EDT11.501.990.000.000.00-900.00%
PLTR220819P000120002022-08-10 2:13PM EDT12.002.410.000.000.00-1000.00%
PLTR220819P000125002022-08-10 2:17PM EDT12.502.920.000.000.00-100.00%
PLTR220819P000130002022-08-10 11:59AM EDT13.003.480.000.000.00-200.00%
PLTR220819P000135002022-08-05 10:34AM EDT13.502.250.000.000.00-1000.00%
PLTR220819P000140002022-08-10 3:22PM EDT14.004.500.000.000.00-2100.00%
PLTR220819P000145002022-08-02 2:58PM EDT14.503.530.000.000.00--00.00%
PLTR220819P000150002022-08-10 3:14PM EDT15.005.520.000.000.00-400.00%
PLTR220819P000160002022-08-10 12:23PM EDT16.006.450.000.000.00-200.00%
PLTR220819P000170002022-08-08 9:38AM EDT17.007.180.000.000.00-300.00%
PLTR220819P000180002022-08-10 2:13PM EDT18.008.400.000.000.00-100.00%
PLTR220819P000190002022-08-03 9:30AM EDT19.007.890.000.000.00-1000.00%
PLTR220819P000200002022-08-04 9:33AM EDT20.008.750.000.000.00-100.00%
PLTR220819P000210002022-07-29 9:44AM EDT21.0010.950.000.000.00-300.00%
PLTR220819P000220002022-07-08 3:21PM EDT22.0011.9010.5010.650.00-100.00%
PLTR220819P000230002022-07-07 9:46AM EDT23.0012.8511.5011.650.00-1100.00%
PLTR220819P000240002022-07-05 10:12AM EDT24.0014.7012.8012.950.00-100.00%
PLTR220819P000250002022-08-08 12:55PM EDT25.0015.000.000.000.00-1000.00%
PLTR220819P000260002022-05-17 9:30AM EDT26.0017.820.000.000.00-100.00%
PLTR220819P000300002022-06-17 3:31PM EDT30.0021.7520.9021.050.00-10541.80%
PLTR220819P000350002022-05-09 11:59AM EDT35.0027.4025.7526.000.00-100558.59%