Singapore markets close in 1 hour 17 minutes

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.55-0.46 (-5.74%)
At close: 04:00PM EDT
7.58 +0.03 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220527C000025002022-05-24 9:36AM EDT2.505.150.000.000.00-100.00%
PLTR220527C000030002022-05-24 2:44PM EDT3.004.530.000.000.00-300.00%
PLTR220527C000050002022-05-23 1:13PM EDT5.003.050.000.000.00-1300.00%
PLTR220527C000055002022-05-20 12:08PM EDT5.502.500.000.000.00-100.00%
PLTR220527C000060002022-05-24 3:59PM EDT6.001.570.000.000.00-10800.00%
PLTR220527C000065002022-05-24 3:37PM EDT6.501.120.000.000.00-6200.00%
PLTR220527C000070002022-05-24 3:40PM EDT7.000.690.000.000.00-49100.00%
PLTR220527C000075002022-05-24 3:58PM EDT7.500.310.000.000.00-2,90900.00%
PLTR220527C000080002022-05-24 3:59PM EDT8.000.120.000.000.00-8,846025.00%
PLTR220527C000085002022-05-24 3:57PM EDT8.500.040.000.000.00-5,547050.00%
PLTR220527C000090002022-05-24 3:56PM EDT9.000.020.000.000.00-5,464050.00%
PLTR220527C000095002022-05-24 3:59PM EDT9.500.010.000.000.00-468050.00%
PLTR220527C000100002022-05-24 3:56PM EDT10.000.020.000.000.00-906050.00%
PLTR220527C000105002022-05-24 9:57AM EDT10.500.010.000.000.00-13050.00%
PLTR220527C000110002022-05-24 3:42PM EDT11.000.010.000.000.00-4050.00%
PLTR220527C000115002022-05-23 3:24PM EDT11.500.010.000.000.00-21050.00%
PLTR220527C000120002022-05-24 3:19PM EDT12.000.010.000.000.00-9050.00%
PLTR220527C000125002022-05-23 11:59AM EDT12.500.010.000.000.00-5050.00%
PLTR220527C000130002022-05-24 1:45PM EDT13.000.010.000.000.00-9050.00%
PLTR220527C000135002022-05-23 11:01AM EDT13.500.010.000.000.00-12050.00%
PLTR220527C000140002022-05-24 11:18AM EDT14.000.010.000.000.00-4050.00%
PLTR220527C000145002022-05-24 3:08PM EDT14.500.010.000.000.00-23050.00%
PLTR220527C000150002022-05-24 2:10PM EDT15.000.010.000.000.00-5050.00%
PLTR220527C000155002022-05-18 2:44PM EDT15.500.010.000.000.00-4050.00%
PLTR220527C000160002022-05-19 3:12PM EDT16.000.020.000.000.00-10100.00%
PLTR220527C000165002022-05-19 1:19PM EDT16.500.020.000.000.00-9050.00%
PLTR220527C000170002022-05-19 10:19AM EDT17.000.020.000.000.00-3050.00%
PLTR220527C000175002022-05-19 10:18AM EDT17.500.020.000.000.00-1050.00%
PLTR220527C000180002022-05-19 9:57AM EDT18.000.010.000.000.00-10050.00%
PLTR220527C000185002022-05-13 11:39AM EDT18.500.020.000.000.00-1050.00%
PLTR220527C000190002022-05-09 9:39AM EDT19.000.010.000.000.00-12050.00%
PLTR220527C000200002022-05-20 12:14PM EDT20.000.010.000.000.00-1050.00%
PLTR220527C000210002022-05-09 10:03AM EDT21.000.020.000.000.00-1050.00%
PLTR220527C000225002022-05-16 12:05AM EDT22.500.02-0.000.00--050.00%
PLTR220527C000250002022-05-09 10:06AM EDT25.000.01-0.000.00-5050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220527P000030002022-05-20 1:08PM EDT3.000.010.000.000.00-2050.00%
PLTR220527P000040002022-05-16 12:05AM EDT4.000.01-0.000.00-5050.00%
PLTR220527P000050002022-05-23 12:46PM EDT5.000.010.000.000.00-37050.00%
PLTR220527P000055002022-05-24 2:33PM EDT5.500.010.000.000.00-4050.00%
PLTR220527P000060002022-05-24 3:38PM EDT6.000.010.000.000.00-1,756050.00%
PLTR220527P000065002022-05-24 3:44PM EDT6.500.030.000.000.00-528050.00%
PLTR220527P000070002022-05-24 3:59PM EDT7.000.090.000.000.00-6,507025.00%
PLTR220527P000075002022-05-24 3:59PM EDT7.500.240.000.000.00-7,79803.13%
PLTR220527P000080002022-05-24 3:59PM EDT8.000.550.000.000.00-1,78800.00%
PLTR220527P000085002022-05-24 2:57PM EDT8.501.000.000.000.00-14200.00%
PLTR220527P000090002022-05-24 12:55PM EDT9.001.400.000.000.00-2500.00%
PLTR220527P000095002022-05-24 3:53PM EDT9.501.950.000.000.00-3000.00%
PLTR220527P000100002022-05-24 3:29PM EDT10.002.500.000.000.00-9600.00%
PLTR220527P000105002022-05-24 2:54PM EDT10.503.020.000.000.00-8400.00%
PLTR220527P000110002022-05-24 12:02PM EDT11.003.400.000.000.00-3400.00%
PLTR220527P000115002022-05-24 9:33AM EDT11.503.800.000.000.00-2000.00%
PLTR220527P000120002022-05-24 1:19PM EDT12.004.420.000.000.00-2900.00%
PLTR220527P000125002022-05-24 11:03AM EDT12.505.040.000.000.00-500.00%
PLTR220527P000130002022-05-24 10:40AM EDT13.005.560.000.000.00-100.00%
PLTR220527P000135002022-05-20 11:21AM EDT13.505.470.000.000.00-400.00%
PLTR220527P000140002022-05-23 11:44AM EDT14.006.530.000.000.00-100.00%
PLTR220527P000145002022-05-19 9:37AM EDT14.506.870.000.000.00-200.00%
PLTR220527P000150002022-05-24 3:33PM EDT15.007.470.000.000.00-600.00%
PLTR220527P000155002022-05-19 10:44AM EDT15.507.200.000.000.00-200.00%
PLTR220527P000160002022-05-16 1:10PM EDT16.007.850.000.000.00-200.00%
PLTR220527P000165002022-05-23 10:59AM EDT16.508.570.000.000.00-600.00%
PLTR220527P000170002022-05-19 10:21AM EDT17.008.670.000.000.00-100.00%
PLTR220527P000175002022-05-23 10:09AM EDT17.509.650.000.000.00-300.00%
PLTR220527P000180002022-05-06 2:47PM EDT18.008.500.000.000.00-900.00%
PLTR220527P000185002022-05-16 10:15AM EDT18.5010.210.000.000.00-300.00%
PLTR220527P000190002022-05-23 10:42AM EDT19.0011.050.000.000.00-200.00%
PLTR220527P000200002022-04-21 1:18PM EDT20.007.5111.8012.000.00-3110.00%
PLTR220527P000210002022-05-12 10:50AM EDT21.0014.020.000.000.00-100.00%