Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.91+0.49 (+5.20%)
At close: 04:00PM EDT
9.89 -0.02 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220819C000010002022-08-11 10:43AM EDT1.008.948.759.000.00-181,043.75%
PLTR220819C000020002022-07-22 2:28PM EDT2.007.777.808.000.00-99715.63%
PLTR220819C000030002022-08-08 9:54AM EDT3.006.806.806.95-0.15-2.16%130462.50%
PLTR220819C000035002022-08-08 2:52PM EDT3.506.406.356.450.00-55406.25%
PLTR220819C000040002022-08-08 9:30AM EDT4.006.005.855.950.00-215356.25%
PLTR220819C000045002022-08-02 1:28PM EDT4.506.595.355.450.00-12315.63%
PLTR220819C000050002022-08-11 12:48PM EDT5.004.604.854.950.00-10135278.13%
PLTR220819C000055002022-08-09 10:48AM EDT5.503.654.354.450.00-55243.75%
PLTR220819C000060002022-08-12 10:34AM EDT6.003.803.853.95+0.15+4.11%16109212.50%
PLTR220819C000065002022-08-12 1:48PM EDT6.503.323.353.45-0.48-12.63%111182.81%
PLTR220819C000070002022-08-12 3:45PM EDT7.002.892.872.95+0.13+4.71%131,72250.00%
PLTR220819C000075002022-08-12 2:24PM EDT7.502.472.382.47+0.36+17.06%13111106.25%
PLTR220819C000080002022-08-12 3:36PM EDT8.001.961.871.96+0.49+33.33%1412,84471.88%
PLTR220819C000085002022-08-12 3:53PM EDT8.501.431.401.47+0.44+44.44%12164871.88%
PLTR220819C000090002022-08-12 3:57PM EDT9.000.990.941.00+0.43+76.79%4729,31664.06%
PLTR220819C000095002022-08-12 3:58PM EDT9.500.560.540.56+0.29+107.41%2,8135,46756.25%
PLTR220819C000100002022-08-12 3:59PM EDT10.000.250.250.27+0.13+108.33%9,76459,35455.08%
PLTR220819C000105002022-08-12 3:59PM EDT10.500.100.100.11+0.03+42.86%4,4257,48056.25%
PLTR220819C000110002022-08-12 3:59PM EDT11.000.050.040.050.00-2,81119,64760.94%
PLTR220819C000115002022-08-12 3:59PM EDT11.500.020.020.03-0.02-50.00%2,1678,50368.75%
PLTR220819C000120002022-08-12 3:59PM EDT12.000.020.010.02-0.01-33.33%2,57618,53975.00%
PLTR220819C000125002022-08-12 3:44PM EDT12.500.020.010.020.00-2257,94787.50%
PLTR220819C000130002022-08-12 3:03PM EDT13.000.020.000.030.00-31018,878100.00%
PLTR220819C000135002022-08-12 3:54PM EDT13.500.010.010.02-0.01-50.00%2972,399112.50%
PLTR220819C000140002022-08-12 3:43PM EDT14.000.010.000.010.00-7512,564106.25%
PLTR220819C000145002022-08-12 10:58AM EDT14.500.010.000.010.00-10683112.50%
PLTR220819C000150002022-08-12 12:19PM EDT15.000.010.000.010.00-5410,225125.00%
PLTR220819C000155002022-08-12 3:25PM EDT15.500.010.000.01-0.01-50.00%400220131.25%
PLTR220819C000160002022-08-11 11:16AM EDT16.000.020.000.010.00-24,926137.50%
PLTR220819C000165002022-08-08 2:47PM EDT16.500.020.000.020.00-815159.38%
PLTR220819C000170002022-08-10 2:08PM EDT17.000.010.000.010.00-254,419156.25%
PLTR220819C000180002022-08-12 9:38AM EDT18.000.020.000.01+0.01+100.00%94,512168.75%
PLTR220819C000190002022-08-12 1:28PM EDT19.000.010.000.010.00-46,812181.25%
PLTR220819C000200002022-08-12 1:31PM EDT20.000.010.000.010.00-38,182193.75%
PLTR220819C000210002022-08-08 9:38AM EDT21.000.010.000.010.00-158,201200.00%
PLTR220819C000220002022-08-08 9:33AM EDT22.000.030.000.010.00-104,151212.50%
PLTR220819C000230002022-08-12 1:55PM EDT23.000.010.000.01-0.01-50.00%1655225.00%
PLTR220819C000240002022-07-29 9:36AM EDT24.000.010.000.010.00-51,457237.50%
PLTR220819C000250002022-08-11 12:19PM EDT25.000.010.000.000.00-32,40850.00%
PLTR220819C000260002022-08-11 10:17AM EDT26.000.010.000.010.00-252,454250.00%
PLTR220819C000300002022-08-11 2:46PM EDT30.000.010.000.010.00-24,088287.50%
PLTR220819C000350002022-08-02 9:37AM EDT35.000.010.000.010.00-22,573312.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220819P000010002022-08-05 2:18PM EDT1.000.010.000.020.00-55725.00%
PLTR220819P000030002022-08-08 3:47PM EDT3.000.010.000.010.00-16,032350.00%
PLTR220819P000040002022-08-09 3:13PM EDT4.000.010.000.010.00-103,879262.50%
PLTR220819P000045002022-07-29 1:29PM EDT4.500.010.000.030.00-10268.75%
PLTR220819P000050002022-08-11 10:40AM EDT5.000.010.000.010.00-204,680200.00%
PLTR220819P000055002022-08-08 3:58PM EDT5.500.010.000.020.00-125193.75%
PLTR220819P000060002022-08-12 10:39AM EDT6.000.010.000.020.00-121,238168.75%
PLTR220819P000065002022-08-11 12:48PM EDT6.500.020.000.020.00-1103143.75%
PLTR220819P000070002022-08-12 3:24PM EDT7.000.010.000.01-0.01-50.00%20,47210,404112.50%
PLTR220819P000075002022-08-12 3:09PM EDT7.500.010.010.03-0.01-50.00%27706112.50%
PLTR220819P000080002022-08-12 3:22PM EDT8.000.020.020.030.00-7614,47795.31%
PLTR220819P000085002022-08-12 3:54PM EDT8.500.030.030.04-0.02-40.00%1963,58878.13%
PLTR220819P000090002022-08-12 3:59PM EDT9.000.070.060.07-0.06-46.15%3,50616,53766.02%
PLTR220819P000095002022-08-12 3:59PM EDT9.500.140.140.15-0.21-60.00%3,4658,90257.42%
PLTR220819P000100002022-08-12 3:59PM EDT10.000.350.340.36-0.35-50.00%3,30851,48955.08%
PLTR220819P000105002022-08-12 3:58PM EDT10.500.670.680.70-0.47-41.23%4932,14055.08%
PLTR220819P000110002022-08-12 3:57PM EDT11.001.131.121.16-0.52-31.52%1174,17162.50%
PLTR220819P000115002022-08-12 3:37PM EDT11.501.571.521.64-0.50-24.15%74,53880.47%
PLTR220819P000120002022-08-12 3:26PM EDT12.002.072.062.15-0.18-8.00%523,41675.00%
PLTR220819P000125002022-08-12 2:31PM EDT12.502.582.542.63-0.34-11.64%41,028106.25%
PLTR220819P000130002022-08-12 3:46PM EDT13.003.103.053.15-0.32-9.36%556,08693.75%
PLTR220819P000135002022-08-05 10:34AM EDT13.502.253.553.650.00-1010106.25%
PLTR220819P000140002022-08-12 3:33PM EDT14.004.084.054.15-0.32-7.27%264,766115.63%
PLTR220819P000145002022-08-11 10:03AM EDT14.504.654.554.650.00-11125.00%
PLTR220819P000150002022-08-11 12:42PM EDT15.005.385.055.150.00-1474134.38%
PLTR220819P000160002022-08-11 11:42AM EDT16.006.206.056.150.00-3249150.00%
PLTR220819P000170002022-08-08 9:38AM EDT17.007.187.057.150.00-396168.75%
PLTR220819P000180002022-08-11 2:46PM EDT18.008.528.058.150.00-2179181.25%
PLTR220819P000190002022-08-03 9:30AM EDT19.007.899.059.150.00-101193.75%
PLTR220819P000200002022-08-12 1:31PM EDT20.0010.1810.0510.15+1.43+16.34%180206.25%
PLTR220819P000210002022-07-29 9:44AM EDT21.0010.9511.0511.150.00-38218.75%
PLTR220819P000220002022-07-08 3:21PM EDT22.0011.9010.5010.650.00-100.00%
PLTR220819P000230002022-07-07 9:46AM EDT23.0012.8511.5011.650.00-1100.00%
PLTR220819P000240002022-07-05 10:12AM EDT24.0014.7012.8513.000.00-100.00%
PLTR220819P000250002022-08-12 11:32AM EDT25.0015.2015.0515.15+0.20+1.33%33262.50%
PLTR220819P000260002022-05-17 9:30AM EDT26.0017.820.000.000.00-100.00%
PLTR220819P000300002022-06-17 3:31PM EDT30.0021.7520.9021.050.00-10679.30%
PLTR220819P000350002022-05-09 11:26AM EDT35.0027.4025.7025.900.00-100688.28%