Singapore markets close in 3 hours 18 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220916C000010002022-08-10 11:51AM EDT1.008.520.000.000.00-1300.00%
PLTR220916C000020002022-08-04 2:52PM EDT2.009.350.000.000.00-100.00%
PLTR220916C000030002022-08-10 12:53PM EDT3.006.550.000.000.00-2300.00%
PLTR220916C000040002022-08-08 10:45AM EDT4.006.100.000.000.00-800.00%
PLTR220916C000050002022-08-10 2:15PM EDT5.004.650.000.000.00-1000.00%
PLTR220916C000060002022-08-10 11:06AM EDT6.003.550.000.000.00-1200.00%
PLTR220916C000070002022-08-10 3:47PM EDT7.002.710.000.000.00-3400.00%
PLTR220916C000080002022-08-10 3:58PM EDT8.001.790.000.000.00-8500.00%
PLTR220916C000090002022-08-10 3:46PM EDT9.001.060.000.000.00-62700.00%
PLTR220916C000100002022-08-10 3:55PM EDT10.000.510.000.000.00-3,14003.13%
PLTR220916C000110002022-08-10 3:59PM EDT11.000.240.000.000.00-5,997012.50%
PLTR220916C000120002022-08-10 3:58PM EDT12.000.120.000.000.00-1,076025.00%
PLTR220916C000130002022-08-10 3:57PM EDT13.000.070.000.000.00-930025.00%
PLTR220916C000140002022-08-10 3:24PM EDT14.000.040.000.000.00-303025.00%
PLTR220916C000150002022-08-10 3:54PM EDT15.000.040.000.000.00-341025.00%
PLTR220916C000160002022-08-10 1:54PM EDT16.000.030.000.000.00-61050.00%
PLTR220916C000170002022-08-10 2:26PM EDT17.000.030.000.000.00-3050.00%
PLTR220916C000180002022-08-08 1:08PM EDT18.000.020.000.000.00-250050.00%
PLTR220916C000190002022-08-10 10:01AM EDT19.000.010.000.000.00-18050.00%
PLTR220916C000200002022-08-10 2:55PM EDT20.000.010.000.000.00-54050.00%
PLTR220916C000210002022-08-10 11:16AM EDT21.000.010.000.000.00-3050.00%
PLTR220916C000220002022-08-10 11:45AM EDT22.000.010.000.000.00-30050.00%
PLTR220916C000230002022-08-05 3:39PM EDT23.000.030.000.000.00-7050.00%
PLTR220916C000240002022-08-09 2:53PM EDT24.000.030.000.000.00-53050.00%
PLTR220916C000250002022-08-10 9:31AM EDT25.000.010.000.000.00-1050.00%
PLTR220916C000270002022-08-10 11:31AM EDT27.000.010.000.000.00-2050.00%
PLTR220916C000300002022-08-10 11:00AM EDT30.000.020.000.000.00-1,006050.00%
PLTR220916C000320002022-08-05 12:31PM EDT32.000.010.000.000.00-28050.00%
PLTR220916C000350002022-08-03 1:40PM EDT35.000.010.000.000.00-21050.00%
PLTR220916C000370002022-08-10 11:00AM EDT37.000.010.000.000.00-2050.00%
PLTR220916C000400002022-08-09 12:10PM EDT40.000.020.000.000.00-1050.00%
PLTR220916C000420002022-07-22 12:25PM EDT42.000.020.000.000.00-4050.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220916P000030002022-08-05 10:09AM EDT3.000.020.000.000.00-2050.00%
PLTR220916P000040002022-08-08 10:49AM EDT4.000.020.000.000.00-10050.00%
PLTR220916P000050002022-08-10 3:43PM EDT5.000.020.000.000.00-57050.00%
PLTR220916P000060002022-08-10 2:20PM EDT6.000.040.000.000.00-215050.00%
PLTR220916P000070002022-08-10 3:28PM EDT7.000.080.000.000.00-1,042025.00%
PLTR220916P000080002022-08-10 3:59PM EDT8.000.200.000.000.00-2,409012.50%
PLTR220916P000090002022-08-10 3:53PM EDT9.000.430.000.000.00-1,80006.25%
PLTR220916P000100002022-08-10 3:42PM EDT10.000.900.000.000.00-31500.00%
PLTR220916P000110002022-08-10 3:28PM EDT11.001.660.000.000.00-12100.00%
PLTR220916P000120002022-08-10 11:53AM EDT12.002.550.000.000.00-1100.00%
PLTR220916P000130002022-08-10 12:38PM EDT13.003.500.000.000.00-3200.00%
PLTR220916P000140002022-08-10 9:30AM EDT14.004.420.000.000.00-100.00%
PLTR220916P000150002022-08-10 10:09AM EDT15.005.600.000.000.00-100.00%
PLTR220916P000160002022-08-10 3:10PM EDT16.006.500.000.000.00-66900.00%
PLTR220916P000170002022-08-10 3:10PM EDT17.007.510.000.000.00-66600.00%
PLTR220916P000180002022-08-10 2:17PM EDT18.008.400.000.000.00-700.00%
PLTR220916P000190002022-08-10 1:07PM EDT19.009.400.000.000.00-200.00%
PLTR220916P000200002022-08-10 11:03AM EDT20.0010.460.000.000.00-400.00%
PLTR220916P000210002022-08-09 11:11AM EDT21.0011.850.000.000.00-300.00%
PLTR220916P000220002022-08-09 11:17AM EDT22.0012.800.000.000.00-100.00%
PLTR220916P000230002022-07-22 11:39AM EDT23.0013.150.000.000.00-100.00%
PLTR220916P000240002022-08-02 11:59AM EDT24.0012.900.000.000.00-100.00%
PLTR220916P000250002022-08-08 9:44AM EDT25.0015.200.000.000.00-100.00%
PLTR220916P000270002022-08-09 9:30AM EDT27.0017.500.000.000.00-200.00%
PLTR220916P000300002022-06-17 3:00PM EDT30.0021.7520.9021.100.00-43270.31%
PLTR220916P000320002022-08-02 12:37PM EDT32.0020.830.000.000.00-100.00%
PLTR220916P000350002022-03-22 9:53AM EDT35.0022.3022.0022.250.00-2390.00%
PLTR220916P000370002022-03-29 2:38PM EDT37.0022.9025.9026.200.00-180.00%
PLTR220916P000400002022-04-04 11:36AM EDT40.0025.4629.6029.950.00-230.00%
PLTR220916P000420002022-05-09 12:19PM EDT42.0034.3032.8032.950.00-50300.00%