Singapore markets closed

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
9.61 +0.02 (+0.21%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR221118C000020002022-08-10 3:48PM EDT2.007.600.000.000.00-85100.00%
PLTR221118C000030002022-08-04 1:49PM EDT3.008.470.000.000.00-30000.00%
PLTR221118C000040002022-08-10 2:49PM EDT4.005.600.000.000.00-300.00%
PLTR221118C000050002022-08-09 2:59PM EDT5.004.270.000.000.00-100.00%
PLTR221118C000060002022-08-10 12:30PM EDT6.003.840.000.000.00-600.00%
PLTR221118C000070002022-08-10 3:57PM EDT7.003.000.000.000.00-1400.00%
PLTR221118C000080002022-08-10 3:48PM EDT8.002.250.000.000.00-4100.00%
PLTR221118C000090002022-08-10 3:01PM EDT9.001.550.000.000.00-9400.00%
PLTR221118C000100002022-08-10 3:40PM EDT10.001.140.000.000.00-40903.13%
PLTR221118C000110002022-08-10 3:38PM EDT11.000.760.000.000.00-16206.25%
PLTR221118C000120002022-08-10 3:58PM EDT12.000.490.000.000.00-521012.50%
PLTR221118C000130002022-08-10 3:55PM EDT13.000.330.000.000.00-88012.50%
PLTR221118C000140002022-08-10 3:59PM EDT14.000.230.000.000.00-191025.00%
PLTR221118C000150002022-08-10 3:13PM EDT15.000.160.000.000.00-605025.00%
PLTR221118C000160002022-08-10 3:49PM EDT16.000.110.000.000.00-22025.00%
PLTR221118C000170002022-08-10 1:49PM EDT17.000.090.000.000.00-47025.00%
PLTR221118C000180002022-08-10 2:42PM EDT18.000.070.000.000.00-2025.00%
PLTR221118C000190002022-08-10 3:37PM EDT19.000.060.000.000.00-5025.00%
PLTR221118C000200002022-08-10 1:46PM EDT20.000.040.000.000.00-206025.00%
PLTR221118C000210002022-08-09 9:34AM EDT21.000.040.000.000.00-11025.00%
PLTR221118C000220002022-08-09 9:34AM EDT22.000.040.000.000.00-21050.00%
PLTR221118C000230002022-08-10 2:54PM EDT23.000.030.000.000.00-36050.00%
PLTR221118C000240002022-08-09 12:59PM EDT24.000.030.000.000.00-1050.00%
PLTR221118C000250002022-08-10 10:21AM EDT25.000.020.000.000.00-1050.00%
PLTR221118C000260002022-08-08 2:03PM EDT26.000.020.000.000.00-5050.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR221118P000020002022-08-03 11:23AM EDT2.000.020.000.000.00-10050.00%
PLTR221118P000030002022-08-10 2:19PM EDT3.000.020.000.000.00-1050.00%
PLTR221118P000040002022-08-09 12:26PM EDT4.000.060.000.000.00-1050.00%
PLTR221118P000050002022-08-10 2:24PM EDT5.000.110.000.000.00-10025.00%
PLTR221118P000060002022-08-10 3:40PM EDT6.000.200.000.000.00-33025.00%
PLTR221118P000070002022-08-10 2:29PM EDT7.000.350.000.000.00-23012.50%
PLTR221118P000080002022-08-10 3:47PM EDT8.000.610.000.000.00-46012.50%
PLTR221118P000090002022-08-10 3:00PM EDT9.000.990.000.000.00-2903.13%
PLTR221118P000100002022-08-10 12:50PM EDT10.001.480.000.000.00-16200.00%
PLTR221118P000110002022-08-10 1:42PM EDT11.002.070.000.000.00-13000.00%
PLTR221118P000120002022-08-10 1:14PM EDT12.002.820.000.000.00-1100.00%
PLTR221118P000130002022-08-09 3:59PM EDT13.004.000.000.000.00-400.00%
PLTR221118P000140002022-08-10 3:22PM EDT14.004.630.000.000.00-2700.00%
PLTR221118P000150002022-08-10 2:07PM EDT15.005.420.000.000.00-100.00%
PLTR221118P000160002022-08-10 11:13AM EDT16.006.560.000.000.00-200.00%
PLTR221118P000170002022-08-10 11:07AM EDT17.007.550.000.000.00-100.00%
PLTR221118P000180002022-08-08 3:26PM EDT18.008.200.000.000.00-100.00%
PLTR221118P000190002022-08-09 11:44AM EDT19.009.900.000.000.00-100.00%
PLTR221118P000200002022-08-05 3:58PM EDT20.008.640.000.000.00-100.00%
PLTR221118P000210002022-08-02 11:24AM EDT21.0010.090.000.000.00-300.00%
PLTR221118P000220002022-06-10 10:55AM EDT22.0013.7411.7511.950.00-72630.00%
PLTR221118P000230002022-08-01 9:44AM EDT23.0012.750.000.000.00-200.00%
PLTR221118P000240002022-08-10 12:44PM EDT24.0014.410.000.000.00-1000.00%
PLTR221118P000250002022-08-02 9:46AM EDT25.0014.150.000.000.00-100.00%
PLTR221118P000260002022-06-27 9:43AM EDT26.0016.300.000.000.00-2300.00%