Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.53+0.13 (+1.76%)
At close: 04:00PM EDT
7.72 +0.19 (+2.52%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220930C000020002022-09-15 9:30AM EDT2.005.500.000.000.00-110.00%
PLTR220930C000030002022-09-15 11:10AM EDT3.004.800.000.000.00-260.00%
PLTR220930C000035002022-09-22 2:19PM EDT3.503.750.000.000.00--20.00%
PLTR220930C000050002022-09-26 1:00PM EDT5.002.480.000.000.00-2160.00%
PLTR220930C000055002022-09-23 2:13PM EDT5.501.770.000.000.00-6250.00%
PLTR220930C000060002022-09-26 10:37AM EDT6.001.790.000.000.00-161150.00%
PLTR220930C000065002022-09-26 3:58PM EDT6.501.100.000.000.00-741530.00%
PLTR220930C000070002022-09-26 3:46PM EDT7.000.630.000.000.00-3651,0930.00%
PLTR220930C000075002022-09-26 3:58PM EDT7.500.260.000.000.00-4,6824,0130.00%
PLTR220930C000080002022-09-26 3:59PM EDT8.000.080.000.000.00-18,11314,18025.00%
PLTR220930C000085002022-09-26 3:59PM EDT8.500.020.000.000.00-5,3497,92025.00%
PLTR220930C000090002022-09-26 3:50PM EDT9.000.010.000.000.00-1,4385,46250.00%
PLTR220930C000095002022-09-26 1:42PM EDT9.500.010.000.000.00-591,72450.00%
PLTR220930C000100002022-09-26 1:00PM EDT10.000.010.000.000.00-43,60750.00%
PLTR220930C000105002022-09-26 1:21PM EDT10.500.010.000.000.00-459350.00%
PLTR220930C000110002022-09-26 2:44PM EDT11.000.010.000.000.00-386450.00%
PLTR220930C000115002022-09-21 11:44AM EDT11.500.010.000.000.00-414450.00%
PLTR220930C000120002022-09-26 9:36AM EDT12.000.010.000.000.00-1029250.00%
PLTR220930C000125002022-09-19 9:44AM EDT12.500.010.000.000.00-113050.00%
PLTR220930C000130002022-09-20 11:41AM EDT13.000.010.000.000.00-25650.00%
PLTR220930C000135002022-09-14 12:46PM EDT13.500.030.000.000.00-53950.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220930P000040002022-09-23 2:30PM EDT4.000.010.000.000.00-101050.00%
PLTR220930P000050002022-09-26 1:20PM EDT5.000.020.000.000.00-1650.00%
PLTR220930P000055002022-09-23 3:48PM EDT5.500.010.000.000.00-8525350.00%
PLTR220930P000060002022-09-26 3:04PM EDT6.000.010.000.000.00-5212,31650.00%
PLTR220930P000065002022-09-26 3:58PM EDT6.500.020.000.000.00-1571,95950.00%
PLTR220930P000070002022-09-26 3:59PM EDT7.000.070.000.000.00-2,0493,66925.00%
PLTR220930P000075002022-09-26 3:59PM EDT7.500.210.000.000.00-2,9973,7951.56%
PLTR220930P000080002022-09-26 3:45PM EDT8.000.520.000.000.00-7481,5970.00%
PLTR220930P000085002022-09-26 2:57PM EDT8.500.900.000.000.00-671,0890.00%
PLTR220930P000090002022-09-26 2:04PM EDT9.001.510.000.000.00-1847840.00%
PLTR220930P000095002022-09-26 2:58PM EDT9.501.900.000.000.00-502240.00%
PLTR220930P000100002022-09-26 2:37PM EDT10.002.470.000.000.00-121540.00%
PLTR220930P000105002022-09-21 2:12PM EDT10.502.690.000.000.00-4250.00%
PLTR220930P000110002022-09-19 9:55AM EDT11.003.250.000.000.00-20280.00%
PLTR220930P000115002022-09-16 1:24PM EDT11.503.700.000.000.00-110.00%
PLTR220930P000120002022-09-15 10:40AM EDT12.004.100.000.000.00-220.00%
PLTR220930P000125002022-08-31 11:11AM EDT12.504.770.000.000.00-100.00%
PLTR220930P000130002022-09-23 10:29AM EDT13.005.800.000.000.00-110.00%
PLTR220930P000135002022-08-19 11:29AM EDT13.504.935.655.800.00-110.00%