Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.98-0.71 (-3.61%)
At close: 04:00PM EST
18.97 -0.01 (-0.05%)
Pre-market: 04:25AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR211210C000120002021-12-01 12:43PM EST12.008.200.000.000.00-100.00%
PLTR211210C000130002021-12-03 11:14AM EST13.005.500.000.000.00-300.00%
PLTR211210C000140002021-12-03 1:25PM EST14.004.950.000.000.00-600.00%
PLTR211210C000150002021-12-03 1:40PM EST15.003.750.000.000.00-9900.00%
PLTR211210C000160002021-12-03 3:42PM EST16.002.950.000.000.00-1000.00%
PLTR211210C000170002021-12-03 3:46PM EST17.002.050.000.000.00-6500.00%
PLTR211210C000180002021-12-03 3:54PM EST18.001.300.000.000.00-1,06600.00%
PLTR211210C000185002021-12-03 3:59PM EST18.501.010.000.000.00-1,73300.00%
PLTR211210C000190002021-12-03 3:59PM EST19.000.680.000.000.00-4,93300.39%
PLTR211210C000195002021-12-03 3:59PM EST19.500.460.000.000.00-2,34806.25%
PLTR211210C000200002021-12-03 3:59PM EST20.000.290.000.000.00-8,303012.50%
PLTR211210C000205002021-12-03 3:58PM EST20.500.160.000.000.00-2,753025.00%
PLTR211210C000210002021-12-03 3:59PM EST21.000.090.000.000.00-3,107025.00%
PLTR211210C000215002021-12-03 3:57PM EST21.500.060.000.000.00-1,755025.00%
PLTR211210C000220002021-12-03 3:57PM EST22.000.040.000.000.00-1,736025.00%
PLTR211210C000225002021-12-03 3:56PM EST22.500.030.000.000.00-333050.00%
PLTR211210C000230002021-12-03 3:59PM EST23.000.030.000.000.00-862050.00%
PLTR211210C000235002021-12-03 3:55PM EST23.500.020.000.000.00-629050.00%
PLTR211210C000240002021-12-03 3:48PM EST24.000.020.000.000.00-505050.00%
PLTR211210C000245002021-12-03 3:34PM EST24.500.010.000.000.00-61050.00%
PLTR211210C000250002021-12-03 2:52PM EST25.000.020.000.000.00-169050.00%
PLTR211210C000255002021-12-03 3:03PM EST25.500.040.000.000.00-17050.00%
PLTR211210C000260002021-12-03 3:51PM EST26.000.020.000.000.00-24050.00%
PLTR211210C000265002021-12-03 3:46PM EST26.500.020.000.000.00-16050.00%
PLTR211210C000270002021-12-03 3:46PM EST27.000.020.000.000.00-129050.00%
PLTR211210C000275002021-12-03 12:41PM EST27.500.010.000.000.00-1050.00%
PLTR211210C000280002021-12-03 3:49PM EST28.000.010.000.000.00-6050.00%
PLTR211210C000285002021-11-30 3:28PM EST28.500.010.000.000.00-29050.00%
PLTR211210C000290002021-12-03 3:51PM EST29.000.010.000.000.00-12050.00%
PLTR211210C000295002021-11-30 10:31AM EST29.500.020.000.000.00-4050.00%
PLTR211210C000300002021-12-03 9:30AM EST30.000.020.000.000.00-1050.00%
PLTR211210C000305002021-11-30 1:57PM EST30.500.030.000.000.00-50050.00%
PLTR211210C000310002021-11-24 10:59AM EST31.000.020.000.000.00--050.00%
PLTR211210C000350002021-11-30 10:10AM EST35.000.030.000.000.00-2050.00%
PLTR211210C000400002021-11-22 3:36PM EST40.000.010.000.000.00-1050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR211210P000120002021-12-03 1:16PM EST12.000.020.000.000.00-5050.00%
PLTR211210P000130002021-12-03 1:24PM EST13.000.020.000.000.00-7050.00%
PLTR211210P000140002021-12-03 3:56PM EST14.000.040.000.000.00-304050.00%
PLTR211210P000150002021-12-03 3:59PM EST15.000.050.000.000.00-1,812050.00%
PLTR211210P000160002021-12-03 3:58PM EST16.000.100.000.000.00-1,722050.00%
PLTR211210P000170002021-12-03 3:57PM EST17.000.190.000.000.00-2,358025.00%
PLTR211210P000180002021-12-03 3:59PM EST18.000.380.000.000.00-3,064012.50%
PLTR211210P000185002021-12-03 3:59PM EST18.500.510.000.000.00-3,51206.25%
PLTR211210P000190002021-12-03 3:59PM EST19.000.700.000.000.00-4,00600.00%
PLTR211210P000195002021-12-03 3:59PM EST19.500.960.000.000.00-91400.00%
PLTR211210P000200002021-12-03 3:57PM EST20.001.310.000.000.00-1,42900.00%
PLTR211210P000205002021-12-03 3:51PM EST20.501.760.000.000.00-48100.00%
PLTR211210P000210002021-12-03 3:59PM EST21.002.100.000.000.00-59700.00%
PLTR211210P000215002021-12-03 3:48PM EST21.502.720.000.000.00-15200.00%
PLTR211210P000220002021-12-03 3:54PM EST22.003.150.000.000.00-33200.00%
PLTR211210P000225002021-12-03 3:03PM EST22.503.900.000.000.00-32300.00%
PLTR211210P000230002021-12-03 3:52PM EST23.004.150.000.000.00-32000.00%
PLTR211210P000235002021-12-03 3:50PM EST23.504.700.000.000.00-15600.00%
PLTR211210P000240002021-12-03 3:59PM EST24.005.000.000.000.00-10900.00%
PLTR211210P000245002021-12-03 3:07PM EST24.505.850.000.000.00-3300.00%
PLTR211210P000250002021-12-03 3:49PM EST25.006.150.000.000.00-11000.00%
PLTR211210P000255002021-12-03 3:52PM EST25.506.650.000.000.00-1100.00%
PLTR211210P000260002021-12-03 3:49PM EST26.007.150.000.000.00-3000.00%
PLTR211210P000265002021-12-02 2:47PM EST26.507.050.000.000.00-100.00%
PLTR211210P000270002021-12-03 3:55PM EST27.008.150.000.000.00-1500.00%
PLTR211210P000275002021-12-03 2:52PM EST27.508.850.000.000.00-100.00%
PLTR211210P000280002021-12-03 2:02PM EST28.009.500.000.000.00-100.00%
PLTR211210P000285002021-12-03 10:49AM EST28.509.900.000.000.00-200.00%
PLTR211210P000290002021-12-02 1:51PM EST29.009.700.000.000.00-400.00%
PLTR211210P000295002021-12-01 2:30PM EST29.509.700.000.000.00--00.00%
PLTR211210P000300002021-12-01 3:34PM EST30.0010.600.000.000.00-1700.00%
PLTR211210P000305002021-12-01 1:55PM EST30.5010.600.000.000.00-900.00%
PLTR211210P000310002021-12-01 2:40PM EST31.0011.200.000.000.00--00.00%
PLTR211210P000350002021-12-01 1:54PM EST35.0015.100.000.000.00-500.00%
PLTR211210P000400002021-11-29 1:07PM EST40.0018.950.000.000.00-100.00%