Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.79+0.37 (+3.93%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR230120C000025002022-08-12 9:34AM EDT2.507.007.357.45-0.19-2.64%31,412133.20%
PLTR230120C000040002022-08-09 12:22PM EDT4.005.275.906.050.00-824102.73%
PLTR230120C000050002022-08-12 9:34AM EDT5.005.025.005.10+0.32+6.81%43,42489.06%
PLTR230120C000060002022-08-11 11:12AM EDT6.004.204.154.200.00-413,25279.69%
PLTR230120C000075002022-08-12 11:09AM EDT7.503.053.003.05+0.27+9.71%314,69472.07%
PLTR230120C000090002022-08-12 10:50AM EDT9.002.032.082.12+0.17+9.14%599,99067.68%
PLTR230120C000100002022-08-12 11:25AM EDT10.001.611.571.61+0.20+14.18%33730,23564.84%
PLTR230120C000110002022-08-12 11:30AM EDT11.001.191.171.19+0.15+14.42%1,5138,91062.70%
PLTR230120C000125002022-08-12 11:34AM EDT12.500.750.740.75+0.09+13.64%61123,53960.84%
PLTR230120C000140002022-08-12 11:32AM EDT14.000.480.470.48+0.06+14.29%487,96460.25%
PLTR230120C000150002022-08-12 11:31AM EDT15.000.350.340.35+0.03+9.38%63256,80859.77%
PLTR230120C000160002022-08-11 2:17PM EDT16.000.260.250.27+0.02+8.33%506,98559.96%
PLTR230120C000175002022-08-12 11:07AM EDT17.500.190.170.19+0.01+5.56%6725,54960.94%
PLTR230120C000200002022-08-12 11:34AM EDT20.000.110.100.11+0.01+10.00%4285,16562.89%
PLTR230120C000220002022-08-12 11:26AM EDT22.000.070.070.08-0.01-12.50%235,93565.04%
PLTR230120C000250002022-08-12 11:28AM EDT25.000.060.050.060.00-29766,64769.14%
PLTR230120C000270002022-08-12 10:58AM EDT27.000.050.040.05+0.01+25.00%824,00271.48%
PLTR230120C000300002022-08-12 11:27AM EDT30.000.030.030.04-0.01-25.00%34984,66774.61%
PLTR230120C000320002022-08-12 11:06AM EDT32.000.040.030.040.00-120,36178.13%
PLTR230120C000350002022-08-11 11:55AM EDT35.000.030.030.040.00-18338,69582.81%
PLTR230120C000370002022-08-11 2:59PM EDT37.000.020.020.04-0.01-33.33%2710,85983.59%
PLTR230120C000400002022-08-12 11:03AM EDT40.000.030.030.04-0.01-25.00%1634,45789.84%
PLTR230120C000420002022-08-11 11:50AM EDT42.000.030.020.030.00-18,26588.28%
PLTR230120C000450002022-08-12 9:48AM EDT45.000.020.020.030.00-116,33191.41%
PLTR230120C000470002022-08-11 3:30PM EDT47.000.020.020.030.00-14,86293.75%
PLTR230120C000500002022-08-12 10:00AM EDT50.000.010.020.03-0.01-50.00%2442,59196.88%
PLTR230120C000550002022-08-12 9:30AM EDT55.000.010.020.03-0.02-66.67%332,053101.56%
PLTR230120C000600002022-08-12 9:59AM EDT60.000.010.010.02-0.02-66.67%4717,93399.22%
PLTR230120C000650002022-08-12 10:26AM EDT65.000.010.010.02-0.01-50.00%1976,847103.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR230120P000025002022-08-09 3:12PM EDT2.500.040.030.040.00-1555,096106.25%
PLTR230120P000040002022-08-10 11:31AM EDT4.000.100.060.120.00-14,24986.33%
PLTR230120P000050002022-08-11 9:30AM EDT5.000.180.170.180.00-209,56179.30%
PLTR230120P000060002022-08-12 11:26AM EDT6.000.310.300.31-0.04-11.43%2020,16873.44%
PLTR230120P000075002022-08-12 11:08AM EDT7.500.630.620.65-0.08-11.27%421,97366.80%
PLTR230120P000090002022-08-12 11:11AM EDT9.001.181.151.18-0.11-8.53%2614,64361.62%
PLTR230120P000100002022-08-12 11:23AM EDT10.001.651.641.67-0.19-10.33%3742,56459.28%
PLTR230120P000110002022-08-12 11:31AM EDT11.002.252.222.25-0.08-3.43%11,50456.74%
PLTR230120P000125002022-08-12 11:03AM EDT12.503.303.253.35-0.10-2.94%2325,95654.30%
PLTR230120P000140002022-08-12 9:42AM EDT14.004.724.504.55+0.22+4.89%102,43352.05%
PLTR230120P000150002022-08-11 1:13PM EDT15.005.625.355.450.00-6324,87550.10%
PLTR230120P000160002022-08-11 11:45AM EDT16.006.306.306.400.00-11,18651.17%
PLTR230120P000175002022-08-11 1:49PM EDT17.507.967.757.800.00-2145,97052.54%
PLTR230120P000200002022-08-12 9:30AM EDT20.0010.4810.2010.25-0.09-0.85%836,33353.52%
PLTR230120P000220002022-08-12 9:54AM EDT22.0012.4012.1512.25+0.39+3.25%11,49358.98%
PLTR230120P000250002022-08-12 9:33AM EDT25.0015.5015.1515.30-0.05-0.32%52,07558.59%
PLTR230120P000270002022-08-11 1:52PM EDT27.0017.4017.1517.250.00-617170.70%
PLTR230120P000300002022-08-12 10:55AM EDT30.0020.2520.1520.25-0.10-0.49%11,79576.56%
PLTR230120P000320002022-08-10 3:09PM EDT32.0022.4522.1522.250.00-1208180.08%
PLTR230120P000350002022-08-11 10:08AM EDT35.0025.1125.1525.300.00-137475.78%
PLTR230120P000370002022-08-10 3:09PM EDT37.0027.4027.1527.300.00-24018578.13%
PLTR230120P000400002022-08-08 12:58PM EDT40.0030.0030.1030.300.00-11102.34%
PLTR230120P000420002022-06-17 9:49AM EDT42.0033.9532.8033.150.00-10159.67%
PLTR230120P000450002022-06-10 2:23PM EDT45.0036.6634.6535.000.00-1800.00%
PLTR230120P000470002022-02-08 12:35PM EDT47.0034.3234.9535.350.00-153300.00%
PLTR230120P000500002022-06-14 12:21PM EDT50.0042.1540.9041.300.00-137177.73%
PLTR230120P000550002022-05-20 11:36AM EDT55.0046.9546.6046.950.00-10215.53%
PLTR230120P000600002022-06-16 9:40AM EDT60.0052.1350.7551.150.00-13180.86%
PLTR230120P000650002022-07-22 3:53PM EDT65.0055.2455.1055.300.00-1905128.13%