Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.87 +15.13 (+0.29%) Dow
38,925.64 +73.37 (+0.19%) Nasdaq
16,389.54 +40.30 (+0.25%) Bitcoin USD
63,808.43 +269.77 (+0.42%) CMC Crypto 200
1,320.15 -44.97 (-3.29%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-07 11:32AM EDT | 15.00 | 6.69 | 6.40 | 6.75 | -3.55 | -34.67% | 240 | 110 | 168.75% |
| PLTR240510C00015500 | 2024-05-07 11:08AM EDT | 15.50 | 6.15 | 6.15 | 6.25 | -3.65 | -37.24% | 127 | 42 | 221.88% |
| PLTR240510C00016000 | 2024-05-07 11:23AM EDT | 16.00 | 5.70 | 5.65 | 6.15 | -3.80 | -40.00% | 348 | 83 | 259.77% |
| PLTR240510C00016500 | 2024-05-07 11:06AM EDT | 16.50 | 5.20 | 5.15 | 5.25 | -3.57 | -40.71% | 223 | 4 | 187.50% |
| PLTR240510C00017000 | 2024-05-07 11:19AM EDT | 17.00 | 4.75 | 4.50 | 5.55 | -3.55 | -42.77% | 103 | 166 | 245.70% |
| PLTR240510C00017500 | 2024-05-07 11:34AM EDT | 17.50 | 4.20 | 4.15 | 4.25 | -3.00 | -41.96% | 297 | 99 | 154.69% |
| PLTR240510C00018000 | 2024-05-07 11:27AM EDT | 18.00 | 3.70 | 3.65 | 3.80 | -3.55 | -48.97% | 55 | 224 | 145.31% |
| PLTR240510C00018500 | 2024-05-07 10:22AM EDT | 18.50 | 2.92 | 3.15 | 3.25 | -3.78 | -56.42% | 34 | 165 | 122.66% |
| PLTR240510C00019000 | 2024-05-07 11:16AM EDT | 19.00 | 2.66 | 2.71 | 2.79 | -3.62 | -57.64% | 175 | 473 | 117.58% |
| PLTR240510C00019500 | 2024-05-07 10:40AM EDT | 19.50 | 2.30 | 2.08 | 2.96 | -3.55 | -60.68% | 107 | 176 | 143.75% |
| PLTR240510C00020000 | 2024-05-07 11:31AM EDT | 20.00 | 1.80 | 1.72 | 1.80 | -3.70 | -67.27% | 3,213 | 11,483 | 85.16% |
| PLTR240510C00020500 | 2024-05-07 11:35AM EDT | 20.50 | 1.34 | 1.28 | 1.37 | -3.66 | -73.79% | 1,290 | 1,796 | 76.56% |
| PLTR240510C00021000 | 2024-05-07 11:34AM EDT | 21.00 | 0.91 | 0.89 | 0.91 | -3.65 | -80.22% | 13,227 | 2,056 | 65.63% |
| PLTR240510C00021500 | 2024-05-07 11:33AM EDT | 21.50 | 0.59 | 0.59 | 0.62 | -3.54 | -85.71% | 14,108 | 2,455 | 64.45% |
| PLTR240510C00022000 | 2024-05-07 11:34AM EDT | 22.00 | 0.38 | 0.37 | 0.38 | -3.40 | -89.95% | 34,398 | 5,945 | 62.89% |
| PLTR240510C00022500 | 2024-05-07 11:34AM EDT | 22.50 | 0.23 | 0.22 | 0.23 | -3.12 | -93.13% | 18,211 | 5,100 | 63.09% |
| PLTR240510C00023000 | 2024-05-07 11:34AM EDT | 23.00 | 0.13 | 0.13 | 0.14 | -2.92 | -95.42% | 31,344 | 10,341 | 64.45% |
| PLTR240510C00023500 | 2024-05-07 11:33AM EDT | 23.50 | 0.08 | 0.08 | 0.09 | -2.73 | -97.15% | 11,120 | 8,165 | 67.58% |
| PLTR240510C00024000 | 2024-05-07 11:33AM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -2.48 | -98.02% | 12,734 | 9,834 | 70.70% |
| PLTR240510C00024500 | 2024-05-07 11:34AM EDT | 24.50 | 0.04 | 0.04 | 0.05 | -2.22 | -97.80% | 6,109 | 9,128 | 77.34% |
| PLTR240510C00025000 | 2024-05-07 11:34AM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -2.00 | -98.52% | 23,555 | 35,792 | 82.81% |
| PLTR240510C00025500 | 2024-05-07 11:33AM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -1.79 | -98.90% | 8,190 | 12,278 | 85.94% |
| PLTR240510C00026000 | 2024-05-07 11:34AM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -1.59 | -98.76% | 12,151 | 17,866 | 93.75% |
| PLTR240510C00026500 | 2024-05-07 11:33AM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -1.41 | -98.60% | 5,003 | 8,247 | 93.75% |
| PLTR240510C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -1.23 | -99.19% | 7,552 | 22,635 | 100.00% |
| PLTR240510C00027500 | 2024-05-07 11:34AM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -1.08 | -99.08% | 3,514 | 8,010 | 107.81% |
| PLTR240510C00028000 | 2024-05-07 11:34AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.92 | -98.92% | 6,230 | 14,441 | 109.38% |
| PLTR240510C00028500 | 2024-05-07 11:22AM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.79 | -98.75% | 4,181 | 4,166 | 115.63% |
| PLTR240510C00029000 | 2024-05-07 11:33AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 4,163 | 13,021 | 112.50% |
| PLTR240510C00029500 | 2024-05-07 11:29AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 2,138 | 4,968 | 118.75% |
| PLTR240510C00030000 | 2024-05-07 11:31AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.49 | -98.00% | 5,002 | 27,684 | 140.63% |
| PLTR240510C00030500 | 2024-05-07 11:12AM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.41 | -97.62% | 859 | 3,086 | 145.31% |
| PLTR240510C00031000 | 2024-05-07 11:29AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | -0.34 | -97.14% | 1,712 | 9,749 | 50.00% |
| PLTR240510C00032000 | 2024-05-07 11:20AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 1,291 | 6,709 | 162.50% |
| PLTR240510C00033000 | 2024-05-07 10:58AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 1,377 | 7,718 | 165.63% |
| PLTR240510C00035000 | 2024-05-07 11:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,057 | 17,077 | 168.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-07 10:13AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,231 | 137.50% |
| PLTR240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 650 | 1,131 | 125.00% |
| PLTR240510P00016000 | 2024-05-07 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 2,565 | 115.63% |
| PLTR240510P00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,308 | 106.25% |
| PLTR240510P00017000 | 2024-05-07 11:14AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 650 | 5,178 | 93.75% |
| PLTR240510P00017500 | 2024-05-07 11:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,041 | 3,315 | 84.38% |
| PLTR240510P00018000 | 2024-05-07 11:34AM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,707 | 6,424 | 85.94% |
| PLTR240510P00018500 | 2024-05-07 11:21AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 903 | 3,678 | 75.00% |
| PLTR240510P00019000 | 2024-05-07 11:32AM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.08 | -72.73% | 5,766 | 9,807 | 69.53% |
| PLTR240510P00019500 | 2024-05-07 11:32AM EDT | 19.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 4,065 | 5,991 | 61.72% |
| PLTR240510P00020000 | 2024-05-07 11:35AM EDT | 20.00 | 0.05 | 0.05 | 0.06 | -0.12 | -66.67% | 15,685 | 19,159 | 55.08% |
| PLTR240510P00020500 | 2024-05-07 11:34AM EDT | 20.50 | 0.11 | 0.11 | 0.12 | -0.12 | -54.55% | 10,657 | 7,168 | 52.73% |
| PLTR240510P00021000 | 2024-05-07 11:35AM EDT | 21.00 | 0.21 | 0.22 | 0.23 | -0.12 | -36.36% | 31,717 | 19,703 | 50.39% |
| PLTR240510P00021500 | 2024-05-07 11:35AM EDT | 21.50 | 0.41 | 0.40 | 0.41 | -0.02 | -4.65% | 17,905 | 8,305 | 48.44% |
| PLTR240510P00022000 | 2024-05-07 11:35AM EDT | 22.00 | 0.67 | 0.67 | 0.69 | +0.12 | +21.43% | 18,864 | 16,046 | 47.27% |
| PLTR240510P00022500 | 2024-05-07 11:34AM EDT | 22.50 | 1.05 | 1.01 | 1.06 | +0.36 | +52.17% | 7,027 | 8,777 | 46.88% |
| PLTR240510P00023000 | 2024-05-07 11:34AM EDT | 23.00 | 1.44 | 1.43 | 1.47 | +0.56 | +63.64% | 9,533 | 14,509 | 39.06% |
| PLTR240510P00023500 | 2024-05-07 11:30AM EDT | 23.50 | 1.81 | 1.82 | 1.92 | +0.73 | +67.59% | 3,419 | 4,828 | 0.00% |
| PLTR240510P00024000 | 2024-05-07 11:33AM EDT | 24.00 | 2.36 | 2.29 | 2.40 | +1.06 | +81.54% | 6,062 | 7,050 | 0.00% |
| PLTR240510P00024500 | 2024-05-07 11:32AM EDT | 24.50 | 2.86 | 2.83 | 2.88 | +1.16 | +68.24% | 4,380 | 6,042 | 0.00% |
| PLTR240510P00025000 | 2024-05-07 11:33AM EDT | 25.00 | 3.30 | 3.30 | 3.40 | +1.49 | +82.32% | 5,555 | 9,773 | 0.00% |
| PLTR240510P00025500 | 2024-05-07 11:34AM EDT | 25.50 | 3.85 | 3.85 | 3.90 | +1.77 | +85.10% | 647 | 1,215 | 0.00% |
| PLTR240510P00026000 | 2024-05-07 11:32AM EDT | 26.00 | 4.35 | 4.25 | 4.40 | +1.99 | +84.32% | 347 | 1,856 | 0.00% |
| PLTR240510P00026500 | 2024-05-07 11:22AM EDT | 26.50 | 4.70 | 4.50 | 4.90 | +1.95 | +70.91% | 326 | 366 | 0.00% |
| PLTR240510P00027000 | 2024-05-07 11:09AM EDT | 27.00 | 5.34 | 5.25 | 5.40 | +2.34 | +78.00% | 381 | 1,042 | 0.00% |
| PLTR240510P00027500 | 2024-05-07 10:13AM EDT | 27.50 | 5.89 | 5.75 | 5.90 | +2.54 | +75.82% | 231 | 381 | 0.00% |
| PLTR240510P00028000 | 2024-05-07 11:11AM EDT | 28.00 | 6.36 | 6.30 | 6.40 | +2.68 | +72.83% | 174 | 553 | 0.00% |
| PLTR240510P00028500 | 2024-05-07 10:54AM EDT | 28.50 | 7.02 | 6.75 | 6.85 | +2.97 | +73.33% | 18 | 88 | 0.00% |
| PLTR240510P00029000 | 2024-05-07 11:19AM EDT | 29.00 | 7.25 | 7.20 | 7.35 | +2.83 | +64.03% | 35 | 81 | 0.00% |
| PLTR240510P00029500 | 2024-05-07 10:01AM EDT | 29.50 | 7.75 | 7.70 | 7.85 | +2.80 | +56.57% | 229 | 264 | 0.00% |
| PLTR240510P00030000 | 2024-05-07 10:49AM EDT | 30.00 | 8.50 | 8.25 | 8.35 | +3.22 | +60.98% | 103 | 435 | 0.00% |
| PLTR240510P00030500 | 2024-05-07 9:55AM EDT | 30.50 | 8.67 | 8.75 | 8.85 | +2.97 | +52.11% | 1 | 71 | 0.00% |
| PLTR240510P00031000 | 2024-05-07 10:29AM EDT | 31.00 | 9.40 | 9.30 | 9.40 | +3.30 | +54.10% | 129 | 68 | 0.00% |
| PLTR240510P00032000 | 2024-05-06 3:56PM EDT | 32.00 | 9.75 | 10.25 | 10.40 | +2.70 | +38.30% | 4 | 15 | 0.00% |
| PLTR240510P00035000 | 2024-05-07 10:40AM EDT | 35.00 | 13.41 | 13.25 | 13.35 | +3.58 | +36.42% | 29 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.