Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.01+0.29 (+1.40%)
At close: 04:00PM EDT
21.04 +0.03 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240531C000150002024-05-24 2:37PM EDT15.005.975.206.10+0.17+2.93%490165.63%
PLTR240531C000160002024-05-23 9:39AM EDT16.005.274.805.100.00-1116139.06%
PLTR240531C000170002024-05-20 10:56AM EDT17.004.003.304.10-0.35-8.05%227114.06%
PLTR240531C000175002024-05-23 10:09AM EDT17.503.253.404.600.00-812173.24%
PLTR240531C000180002024-05-24 11:36AM EDT18.003.022.953.20+0.02+0.67%84882.03%
PLTR240531C000185002024-05-24 2:44PM EDT18.502.472.442.74-0.08-3.14%48874.61%
PLTR240531C000190002024-05-24 3:15PM EDT19.001.981.862.15+0.20+11.24%881,05573.83%
PLTR240531C000195002024-05-24 2:26PM EDT19.501.491.521.60+0.16+12.03%12110552.15%
PLTR240531C000200002024-05-24 3:56PM EDT20.001.100.991.12+0.20+22.22%4833,27042.19%
PLTR240531C000205002024-05-24 3:55PM EDT20.500.650.650.69+0.08+14.04%1,2574,03635.94%
PLTR240531C000210002024-05-24 3:59PM EDT21.000.350.340.35+0.03+9.38%8,6314,59032.03%
PLTR240531C000215002024-05-24 3:59PM EDT21.500.160.160.17-0.02-11.11%9,3919,40133.40%
PLTR240531C000220002024-05-24 3:59PM EDT22.000.080.070.08-0.03-27.27%9,92811,21035.55%
PLTR240531C000225002024-05-24 3:59PM EDT22.500.040.030.04-0.03-42.86%5,3387,25038.28%
PLTR240531C000230002024-05-24 3:59PM EDT23.000.030.020.03-0.01-25.00%2,1968,87944.53%
PLTR240531C000235002024-05-24 3:54PM EDT23.500.020.020.03-0.02-50.00%5933,79350.78%
PLTR240531C000240002024-05-24 3:43PM EDT24.000.030.020.030.00-3954,01957.81%
PLTR240531C000245002024-05-24 3:46PM EDT24.500.010.010.02-0.01-50.00%1558,33960.16%
PLTR240531C000250002024-05-24 3:39PM EDT25.000.010.010.02-0.02-66.67%1,2006,75567.19%
PLTR240531C000255002024-05-24 3:27PM EDT25.500.010.010.020.00-3738,02373.44%
PLTR240531C000260002024-05-24 2:15PM EDT26.000.010.000.020.00-873,67675.00%
PLTR240531C000265002024-05-24 1:05PM EDT26.500.010.000.02-0.02-66.67%7493279.69%
PLTR240531C000270002024-05-24 3:55PM EDT27.000.010.000.020.00-7501,90485.94%
PLTR240531C000275002024-05-24 2:03PM EDT27.500.010.000.010.00-16937084.38%
PLTR240531C000280002024-05-23 3:54PM EDT28.000.010.000.010.00-592887.50%
PLTR240531C000285002024-05-23 11:38AM EDT28.500.010.000.010.00-264993.75%
PLTR240531C000290002024-05-23 11:00AM EDT29.000.010.000.01-0.01-50.00%172996.88%
PLTR240531C000300002024-05-24 3:25PM EDT30.000.030.000.01+0.02+200.00%103,557106.25%
PLTR240531C000310002024-05-21 2:29PM EDT31.000.010.000.010.00-3615115.63%
PLTR240531C000320002024-05-21 2:29PM EDT32.000.020.000.010.00-101,438125.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR240531P000150002024-05-24 12:14PM EDT15.000.010.000.020.00-7844115.63%
PLTR240531P000160002024-05-24 3:58PM EDT16.000.010.000.030.00-1041100.00%
PLTR240531P000170002024-05-24 1:14PM EDT17.000.010.000.01-0.01-50.00%1,0731,23868.75%
PLTR240531P000175002024-05-24 3:54PM EDT17.500.010.000.02-0.01-50.00%14575567.19%
PLTR240531P000180002024-05-24 3:57PM EDT18.000.020.010.020.00-381,31462.50%
PLTR240531P000185002024-05-24 3:56PM EDT18.500.020.020.03-0.02-50.00%482,87757.81%
PLTR240531P000190002024-05-24 3:11PM EDT19.000.040.020.03-0.01-20.00%1,0014,75349.22%
PLTR240531P000195002024-05-24 3:59PM EDT19.500.030.030.04-0.05-62.50%4462,01541.80%
PLTR240531P000200002024-05-24 3:55PM EDT20.000.060.050.06-0.11-64.71%1,9785,96034.38%
PLTR240531P000205002024-05-24 3:59PM EDT20.500.130.120.14-0.20-60.61%4,2846,77531.64%
PLTR240531P000210002024-05-24 3:59PM EDT21.000.320.310.32-0.29-47.54%7,8108,42230.27%
PLTR240531P000215002024-05-24 3:55PM EDT21.500.630.620.77-0.32-33.68%1,5422,34244.73%
PLTR240531P000220002024-05-24 3:59PM EDT22.001.041.001.06-0.33-24.09%7433,34833.99%
PLTR240531P000225002024-05-24 3:58PM EDT22.501.491.291.74-0.35-19.02%14974269.92%
PLTR240531P000230002024-05-24 3:43PM EDT23.002.091.982.08-0.22-9.52%1881,31458.20%
PLTR240531P000235002024-05-24 2:37PM EDT23.502.542.422.71-0.29-10.25%10516164.84%
PLTR240531P000240002024-05-24 1:17PM EDT24.003.002.793.60-0.31-9.37%1839697.27%
PLTR240531P000245002024-05-23 11:58AM EDT24.503.513.253.550.00-3540477.73%
PLTR240531P000250002024-05-24 2:27PM EDT25.004.003.804.05+0.05+1.27%1139785.16%
PLTR240531P000255002024-05-23 10:06AM EDT25.504.704.254.550.00-110092.97%
PLTR240531P000260002024-05-24 2:17PM EDT26.004.924.755.05-0.39-7.34%136100.00%
PLTR240531P000265002024-05-17 10:22AM EDT26.504.625.255.700.00-30142.97%
PLTR240531P000270002024-05-17 2:30PM EDT27.005.335.756.050.00-18113.28%
PLTR240531P000280002024-05-15 10:09AM EDT28.006.506.807.050.00-10126.56%
PLTR240531P000290002024-05-07 10:44AM EDT29.007.467.808.050.00--0138.28%
PLTR240531P000300002024-05-14 1:23PM EDT30.008.568.859.050.00-20150.00%
PLTR240531P000310002024-05-10 10:51AM EDT31.0010.009.8510.050.00-10160.94%