Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,548.77 +517.47 (+2.15%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819C00001000 | 2022-08-11 10:43AM EDT | 1.00 | 8.94 | 8.75 | 9.00 | 0.00 | - | 1 | 8 | 1,043.75% |
| PLTR220819C00002000 | 2022-07-22 2:28PM EDT | 2.00 | 7.77 | 7.80 | 8.00 | 0.00 | - | 9 | 9 | 715.63% |
| PLTR220819C00003000 | 2022-08-08 9:54AM EDT | 3.00 | 6.80 | 6.80 | 6.95 | -0.15 | -2.16% | 1 | 30 | 462.50% |
| PLTR220819C00003500 | 2022-08-08 2:52PM EDT | 3.50 | 6.40 | 6.35 | 6.45 | 0.00 | - | 5 | 5 | 406.25% |
| PLTR220819C00004000 | 2022-08-08 9:30AM EDT | 4.00 | 6.00 | 5.85 | 5.95 | 0.00 | - | 2 | 15 | 356.25% |
| PLTR220819C00004500 | 2022-08-02 1:28PM EDT | 4.50 | 6.59 | 5.35 | 5.45 | 0.00 | - | 1 | 2 | 315.63% |
| PLTR220819C00005000 | 2022-08-11 12:48PM EDT | 5.00 | 4.60 | 4.85 | 4.95 | 0.00 | - | 10 | 135 | 278.13% |
| PLTR220819C00005500 | 2022-08-09 10:48AM EDT | 5.50 | 3.65 | 4.35 | 4.45 | 0.00 | - | 5 | 5 | 243.75% |
| PLTR220819C00006000 | 2022-08-12 10:34AM EDT | 6.00 | 3.80 | 3.85 | 3.95 | +0.15 | +4.11% | 16 | 109 | 212.50% |
| PLTR220819C00006500 | 2022-08-12 1:48PM EDT | 6.50 | 3.32 | 3.35 | 3.45 | -0.48 | -12.63% | 1 | 11 | 182.81% |
| PLTR220819C00007000 | 2022-08-12 3:45PM EDT | 7.00 | 2.89 | 2.87 | 2.95 | +0.13 | +4.71% | 13 | 1,722 | 50.00% |
| PLTR220819C00007500 | 2022-08-12 2:24PM EDT | 7.50 | 2.47 | 2.38 | 2.47 | +0.36 | +17.06% | 13 | 111 | 106.25% |
| PLTR220819C00008000 | 2022-08-12 3:36PM EDT | 8.00 | 1.96 | 1.87 | 1.96 | +0.49 | +33.33% | 141 | 2,844 | 71.88% |
| PLTR220819C00008500 | 2022-08-12 3:53PM EDT | 8.50 | 1.43 | 1.40 | 1.47 | +0.44 | +44.44% | 121 | 648 | 71.88% |
| PLTR220819C00009000 | 2022-08-12 3:57PM EDT | 9.00 | 0.99 | 0.94 | 1.00 | +0.43 | +76.79% | 472 | 9,316 | 64.06% |
| PLTR220819C00009500 | 2022-08-12 3:58PM EDT | 9.50 | 0.56 | 0.54 | 0.56 | +0.29 | +107.41% | 2,813 | 5,467 | 56.25% |
| PLTR220819C00010000 | 2022-08-12 3:59PM EDT | 10.00 | 0.25 | 0.25 | 0.27 | +0.13 | +108.33% | 9,764 | 59,354 | 55.08% |
| PLTR220819C00010500 | 2022-08-12 3:59PM EDT | 10.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 4,425 | 7,480 | 56.25% |
| PLTR220819C00011000 | 2022-08-12 3:59PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,811 | 19,647 | 60.94% |
| PLTR220819C00011500 | 2022-08-12 3:59PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,167 | 8,503 | 68.75% |
| PLTR220819C00012000 | 2022-08-12 3:59PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,576 | 18,539 | 75.00% |
| PLTR220819C00012500 | 2022-08-12 3:44PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 225 | 7,947 | 87.50% |
| PLTR220819C00013000 | 2022-08-12 3:03PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 310 | 18,878 | 100.00% |
| PLTR220819C00013500 | 2022-08-12 3:54PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 297 | 2,399 | 112.50% |
| PLTR220819C00014000 | 2022-08-12 3:43PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 12,564 | 106.25% |
| PLTR220819C00014500 | 2022-08-12 10:58AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 683 | 112.50% |
| PLTR220819C00015000 | 2022-08-12 12:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 10,225 | 125.00% |
| PLTR220819C00015500 | 2022-08-12 3:25PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 400 | 220 | 131.25% |
| PLTR220819C00016000 | 2022-08-11 11:16AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,926 | 137.50% |
| PLTR220819C00016500 | 2022-08-08 2:47PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 15 | 159.38% |
| PLTR220819C00017000 | 2022-08-10 2:08PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,419 | 156.25% |
| PLTR220819C00018000 | 2022-08-12 9:38AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 4,512 | 168.75% |
| PLTR220819C00019000 | 2022-08-12 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,812 | 181.25% |
| PLTR220819C00020000 | 2022-08-12 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,182 | 193.75% |
| PLTR220819C00021000 | 2022-08-08 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,201 | 200.00% |
| PLTR220819C00022000 | 2022-08-08 9:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,151 | 212.50% |
| PLTR220819C00023000 | 2022-08-12 1:55PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 655 | 225.00% |
| PLTR220819C00024000 | 2022-07-29 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,457 | 237.50% |
| PLTR220819C00025000 | 2022-08-11 12:19PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,408 | 50.00% |
| PLTR220819C00026000 | 2022-08-11 10:17AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,454 | 250.00% |
| PLTR220819C00030000 | 2022-08-11 2:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,088 | 287.50% |
| PLTR220819C00035000 | 2022-08-02 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,573 | 312.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819P00001000 | 2022-08-05 2:18PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 725.00% |
| PLTR220819P00003000 | 2022-08-08 3:47PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,032 | 350.00% |
| PLTR220819P00004000 | 2022-08-09 3:13PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,879 | 262.50% |
| PLTR220819P00004500 | 2022-07-29 1:29PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 268.75% |
| PLTR220819P00005000 | 2022-08-11 10:40AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,680 | 200.00% |
| PLTR220819P00005500 | 2022-08-08 3:58PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 193.75% |
| PLTR220819P00006000 | 2022-08-12 10:39AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21,238 | 168.75% |
| PLTR220819P00006500 | 2022-08-11 12:48PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 143.75% |
| PLTR220819P00007000 | 2022-08-12 3:24PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20,472 | 10,404 | 112.50% |
| PLTR220819P00007500 | 2022-08-12 3:09PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 27 | 706 | 112.50% |
| PLTR220819P00008000 | 2022-08-12 3:22PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 76 | 14,477 | 95.31% |
| PLTR220819P00008500 | 2022-08-12 3:54PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 196 | 3,588 | 78.13% |
| PLTR220819P00009000 | 2022-08-12 3:59PM EDT | 9.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 3,506 | 16,537 | 66.02% |
| PLTR220819P00009500 | 2022-08-12 3:59PM EDT | 9.50 | 0.14 | 0.14 | 0.15 | -0.21 | -60.00% | 3,465 | 8,902 | 57.42% |
| PLTR220819P00010000 | 2022-08-12 3:59PM EDT | 10.00 | 0.35 | 0.34 | 0.36 | -0.35 | -50.00% | 3,308 | 51,489 | 55.08% |
| PLTR220819P00010500 | 2022-08-12 3:58PM EDT | 10.50 | 0.67 | 0.68 | 0.70 | -0.47 | -41.23% | 493 | 2,140 | 55.08% |
| PLTR220819P00011000 | 2022-08-12 3:57PM EDT | 11.00 | 1.13 | 1.12 | 1.16 | -0.52 | -31.52% | 117 | 4,171 | 62.50% |
| PLTR220819P00011500 | 2022-08-12 3:37PM EDT | 11.50 | 1.57 | 1.52 | 1.64 | -0.50 | -24.15% | 7 | 4,538 | 80.47% |
| PLTR220819P00012000 | 2022-08-12 3:26PM EDT | 12.00 | 2.07 | 2.06 | 2.15 | -0.18 | -8.00% | 52 | 3,416 | 75.00% |
| PLTR220819P00012500 | 2022-08-12 2:31PM EDT | 12.50 | 2.58 | 2.54 | 2.63 | -0.34 | -11.64% | 4 | 1,028 | 106.25% |
| PLTR220819P00013000 | 2022-08-12 3:46PM EDT | 13.00 | 3.10 | 3.05 | 3.15 | -0.32 | -9.36% | 55 | 6,086 | 93.75% |
| PLTR220819P00013500 | 2022-08-05 10:34AM EDT | 13.50 | 2.25 | 3.55 | 3.65 | 0.00 | - | 10 | 10 | 106.25% |
| PLTR220819P00014000 | 2022-08-12 3:33PM EDT | 14.00 | 4.08 | 4.05 | 4.15 | -0.32 | -7.27% | 26 | 4,766 | 115.63% |
| PLTR220819P00014500 | 2022-08-11 10:03AM EDT | 14.50 | 4.65 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 125.00% |
| PLTR220819P00015000 | 2022-08-11 12:42PM EDT | 15.00 | 5.38 | 5.05 | 5.15 | 0.00 | - | 1 | 474 | 134.38% |
| PLTR220819P00016000 | 2022-08-11 11:42AM EDT | 16.00 | 6.20 | 6.05 | 6.15 | 0.00 | - | 3 | 249 | 150.00% |
| PLTR220819P00017000 | 2022-08-08 9:38AM EDT | 17.00 | 7.18 | 7.05 | 7.15 | 0.00 | - | 3 | 96 | 168.75% |
| PLTR220819P00018000 | 2022-08-11 2:46PM EDT | 18.00 | 8.52 | 8.05 | 8.15 | 0.00 | - | 2 | 179 | 181.25% |
| PLTR220819P00019000 | 2022-08-03 9:30AM EDT | 19.00 | 7.89 | 9.05 | 9.15 | 0.00 | - | 10 | 1 | 193.75% |
| PLTR220819P00020000 | 2022-08-12 1:31PM EDT | 20.00 | 10.18 | 10.05 | 10.15 | +1.43 | +16.34% | 1 | 80 | 206.25% |
| PLTR220819P00021000 | 2022-07-29 9:44AM EDT | 21.00 | 10.95 | 11.05 | 11.15 | 0.00 | - | 3 | 8 | 218.75% |
| PLTR220819P00022000 | 2022-07-08 3:21PM EDT | 22.00 | 11.90 | 10.50 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00023000 | 2022-07-07 9:46AM EDT | 23.00 | 12.85 | 11.50 | 11.65 | 0.00 | - | 1 | 10 | 0.00% |
| PLTR220819P00024000 | 2022-07-05 10:12AM EDT | 24.00 | 14.70 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00025000 | 2022-08-12 11:32AM EDT | 25.00 | 15.20 | 15.05 | 15.15 | +0.20 | +1.33% | 3 | 3 | 262.50% |
| PLTR220819P00026000 | 2022-05-17 9:30AM EDT | 26.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00030000 | 2022-06-17 3:31PM EDT | 30.00 | 21.75 | 20.90 | 21.05 | 0.00 | - | 1 | 0 | 679.30% |
| PLTR220819P00035000 | 2022-05-09 11:26AM EDT | 35.00 | 27.40 | 25.70 | 25.90 | 0.00 | - | 10 | 0 | 688.28% |
© 2022 Yahoo. All rights reserved.
