PLTR - Palantir Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR230609C000020002023-05-24 9:31AM EDT2.009.9012.4512.600.00-12550.00%
PLTR230609C000025002023-06-01 10:03AM EDT2.5012.1511.9512.100.00-23475.00%
PLTR230609C000035002023-06-02 12:19PM EDT3.5011.0110.9511.10+0.76+7.41%51387.50%
PLTR230609C000040002023-06-01 9:39AM EDT4.0010.2510.4510.600.00-13350.00%
PLTR230609C000045002023-05-31 9:44AM EDT4.509.759.9510.100.00-12325.00%
PLTR230609C000050002023-05-30 9:55AM EDT5.009.509.459.600.00-77300.00%
PLTR230609C000055002023-05-30 10:14AM EDT5.509.208.959.100.00-12275.00%
PLTR230609C000060002023-05-18 10:19AM EDT6.008.558.458.60+3.49+68.97%14250.00%
PLTR230609C000065002023-05-18 3:09PM EDT6.505.257.958.100.00-16225.00%
PLTR230609C000070002023-06-01 12:35PM EDT7.007.567.457.60-0.24-3.08%1586206.25%
PLTR230609C000075002023-06-02 9:41AM EDT7.507.256.957.10+0.28+4.02%2286187.50%
PLTR230609C000080002023-06-02 3:31PM EDT8.006.506.456.60-0.20-2.99%286471175.00%
PLTR230609C000085002023-06-02 2:47PM EDT8.506.005.956.10-0.08-1.32%19501156.25%
PLTR230609C000090002023-06-02 3:23PM EDT9.005.555.455.600.00-37844137.50%
PLTR230609C000095002023-06-02 3:36PM EDT9.505.024.955.10-0.43-7.89%421,381125.00%
PLTR230609C000100002023-06-02 3:51PM EDT10.004.554.454.60+0.07+1.56%1341,993112.50%
PLTR230609C000105002023-06-02 3:59PM EDT10.504.023.954.10-0.01-0.25%552,30896.88%
PLTR230609C000110002023-06-02 3:53PM EDT11.003.553.453.60-0.05-1.39%1273,69187.50%
PLTR230609C000115002023-06-02 3:33PM EDT11.503.042.983.10-0.01-0.33%491,59690.63%
PLTR230609C000120002023-06-02 3:52PM EDT12.002.542.482.58-0.08-3.05%1342,08168.75%
PLTR230609C000125002023-06-02 3:57PM EDT12.502.071.992.10-0.09-4.17%1882,52565.63%
PLTR230609C000130002023-06-02 3:55PM EDT13.001.611.601.63-0.09-5.29%9082,81772.66%
PLTR230609C000135002023-06-02 3:59PM EDT13.501.191.181.22-0.09-7.03%6092,08870.31%
PLTR230609C000140002023-06-02 3:58PM EDT14.000.850.830.86-0.11-11.46%3,0992,21669.34%
PLTR230609C000145002023-06-02 3:59PM EDT14.500.560.560.58-0.14-20.00%9,9566,97469.92%
PLTR230609C000150002023-06-02 3:59PM EDT15.000.370.360.37-0.12-24.49%19,17416,88070.31%
PLTR230609C000155002023-06-02 3:59PM EDT15.500.250.240.25-0.11-30.56%4,2966,02174.22%
PLTR230609C000160002023-06-02 3:59PM EDT16.000.180.170.18-0.09-33.33%3,6949,83779.69%
PLTR230609C000165002023-06-02 3:59PM EDT16.500.120.120.13-0.09-42.86%1,6192,10884.38%
PLTR230609C000170002023-06-02 3:59PM EDT17.000.100.090.10-0.05-33.33%3,5152,71789.84%
PLTR230609C000175002023-06-02 3:48PM EDT17.500.080.080.09-0.05-38.46%9861,96498.44%
PLTR230609C000180002023-06-02 3:59PM EDT18.000.070.060.07-0.03-30.00%2,9992,597102.34%
PLTR230609C000190002023-06-02 3:59PM EDT19.000.040.040.05-0.03-42.86%2,9893,024112.50%
PLTR230609C000200002023-06-02 3:59PM EDT20.000.040.030.04-0.02-33.33%1,4887,100123.44%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR230609P000050002023-05-09 10:13AM EDT5.000.010.000.010.00--0300.00%
PLTR230609P000055002023-05-15 10:06AM EDT5.500.010.000.020.00-1220293.75%
PLTR230609P000060002023-05-31 10:04AM EDT6.000.030.000.030.00-1128281.25%
PLTR230609P000065002023-05-31 1:22PM EDT6.500.010.000.010.00-10361225.00%
PLTR230609P000070002023-05-30 9:35AM EDT7.000.010.000.010.00-3434206.25%
PLTR230609P000075002023-05-30 12:10PM EDT7.500.010.000.010.00-3396187.50%
PLTR230609P000080002023-05-30 11:42AM EDT8.000.010.000.010.00-1241,756175.00%
PLTR230609P000085002023-06-02 1:22PM EDT8.500.030.000.01+0.02+200.00%6941156.25%
PLTR230609P000090002023-06-02 2:14PM EDT9.000.010.000.010.00-292,780137.50%
PLTR230609P000095002023-06-02 1:05PM EDT9.500.020.000.03+0.01+100.00%83,134145.31%
PLTR230609P000100002023-06-02 3:46PM EDT10.000.010.000.020.00-5814,242121.88%
PLTR230609P000105002023-06-02 10:49AM EDT10.500.010.000.030.00-51,956115.63%
PLTR230609P000110002023-06-02 3:21PM EDT11.000.020.010.020.00-2972,544100.00%
PLTR230609P000115002023-06-02 3:58PM EDT11.500.020.020.03-0.02-50.00%9354,63993.75%
PLTR230609P000120002023-06-02 3:59PM EDT12.000.030.030.04-0.03-50.00%1,9064,36585.16%
PLTR230609P000125002023-06-02 3:56PM EDT12.500.060.050.06-0.03-33.33%5233,58578.13%
PLTR230609P000130002023-06-02 3:57PM EDT13.000.100.090.10-0.05-33.33%4,1478,45072.66%
PLTR230609P000135002023-06-02 3:59PM EDT13.500.170.170.18-0.09-34.62%7,4513,44669.53%
PLTR230609P000140002023-06-02 3:59PM EDT14.000.330.320.33-0.08-19.51%8,5739,04569.34%
PLTR230609P000145002023-06-02 3:59PM EDT14.500.530.530.55-0.12-18.46%7,6139,50168.75%
PLTR230609P000150002023-06-02 3:59PM EDT15.000.860.830.86-0.08-8.51%2,9191,78970.31%
PLTR230609P000155002023-06-02 3:42PM EDT15.501.201.211.25-0.09-6.98%4731,49075.00%
PLTR230609P000160002023-06-02 3:42PM EDT16.001.611.631.69-0.07-4.17%19035480.47%
PLTR230609P000165002023-06-02 11:29AM EDT16.502.042.082.17-0.12-5.56%565888.28%
PLTR230609P000170002023-06-02 2:49PM EDT17.002.592.552.63+0.01+0.39%384693.75%
PLTR230609P000175002023-06-02 3:30PM EDT17.503.033.003.10+0.02+0.66%1693.75%
PLTR230609P000180002023-06-02 2:33PM EDT18.003.513.453.60-0.09-2.50%753194.53%
PLTR230609P000190002023-06-02 11:15AM EDT19.004.404.454.60+0.45+11.39%36112.50%
PLTR230609P000200002023-06-01 11:55AM EDT20.004.905.405.600.00-24112.50%