Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,249.24 +73.37 (+0.26%) Hang Seng
20,045.77 -156.17 (-0.77%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,991.47 +949.55 (+4.12%) CMC Crypto 200
558.95 +16.07 (+2.96%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220812C00005000 | 2022-08-02 12:37PM EDT | 5.00 | 6.17 | 5.05 | 5.15 | 0.00 | - | 1 | 5 | 318.75% |
| PLTR220812C00005500 | 2022-08-02 10:56AM EDT | 5.50 | 5.35 | 4.55 | 4.65 | 0.00 | - | 20 | 11 | 281.25% |
| PLTR220812C00006500 | 2022-08-08 9:44AM EDT | 6.50 | 3.60 | 3.50 | 3.65 | -1.38 | -27.71% | 6 | 43 | 212.50% |
| PLTR220812C00007000 | 2022-08-08 9:49AM EDT | 7.00 | 3.00 | 3.00 | 3.15 | -1.44 | -32.43% | 12 | 21 | 181.25% |
| PLTR220812C00007500 | 2022-08-08 11:23AM EDT | 7.50 | 2.86 | 2.57 | 2.73 | -1.04 | -26.67% | 7 | 47 | 153.13% |
| PLTR220812C00008000 | 2022-08-08 11:30AM EDT | 8.00 | 2.28 | 2.06 | 2.21 | -1.17 | -33.91% | 321 | 948 | 109.38% |
| PLTR220812C00008500 | 2022-08-08 11:45AM EDT | 8.50 | 1.67 | 1.59 | 1.70 | -1.32 | -44.15% | 61 | 703 | 93.75% |
| PLTR220812C00009000 | 2022-08-08 11:46AM EDT | 9.00 | 1.15 | 1.13 | 1.17 | -1.40 | -54.90% | 313 | 779 | 71.88% |
| PLTR220812C00009500 | 2022-08-08 11:43AM EDT | 9.50 | 0.77 | 0.73 | 0.76 | -1.28 | -62.44% | 3,273 | 2,065 | 76.56% |
| PLTR220812C00010000 | 2022-08-08 11:48AM EDT | 10.00 | 0.44 | 0.43 | 0.44 | -1.22 | -73.49% | 28,285 | 3,479 | 79.30% |
| PLTR220812C00010500 | 2022-08-08 11:48AM EDT | 10.50 | 0.25 | 0.24 | 0.25 | -1.07 | -81.06% | 17,863 | 3,857 | 84.77% |
| PLTR220812C00011000 | 2022-08-08 11:48AM EDT | 11.00 | 0.14 | 0.13 | 0.14 | -0.84 | -85.71% | 26,032 | 7,838 | 89.84% |
| PLTR220812C00011500 | 2022-08-08 11:48AM EDT | 11.50 | 0.07 | 0.07 | 0.09 | -0.66 | -90.41% | 18,827 | 13,111 | 96.88% |
| PLTR220812C00012000 | 2022-08-08 11:47AM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.47 | -92.16% | 7,765 | 11,635 | 101.56% |
| PLTR220812C00012500 | 2022-08-08 11:46AM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 5,218 | 6,392 | 112.50% |
| PLTR220812C00013000 | 2022-08-08 11:47AM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 2,343 | 5,448 | 120.31% |
| PLTR220812C00013500 | 2022-08-08 11:37AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 525 | 3,723 | 125.00% |
| PLTR220812C00014000 | 2022-08-08 11:42AM EDT | 14.00 | 0.03 | 0.01 | 0.02 | -0.09 | -75.00% | 2,710 | 13,761 | 137.50% |
| PLTR220812C00014500 | 2022-08-08 11:47AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 993 | 3,033 | 150.00% |
| PLTR220812C00015000 | 2022-08-08 11:39AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,095 | 3,379 | 137.50% |
| PLTR220812C00015500 | 2022-08-08 11:18AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 331 | 617 | 150.00% |
| PLTR220812C00016000 | 2022-08-08 10:47AM EDT | 16.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 60 | 981 | 171.88% |
| PLTR220812C00016500 | 2022-08-08 9:57AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 554 | 168.75% |
| PLTR220812C00017000 | 2022-08-08 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 58 | 200.00% |
| PLTR220812C00017500 | 2022-08-05 12:46PM EDT | 17.50 | 0.09 | 0.00 | 0.01 | +0.07 | +350.00% | 7 | 172 | 187.50% |
| PLTR220812C00018000 | 2022-08-08 10:16AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 758 | 193.75% |
| PLTR220812C00018500 | 2022-08-05 3:57PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 30 | 218.75% |
| PLTR220812C00019000 | 2022-08-05 3:59PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,157 | 206.25% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220812P00004500 | 2022-07-26 3:25PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 275.00% |
| PLTR220812P00005000 | 2022-08-01 11:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 250.00% |
| PLTR220812P00005500 | 2022-07-28 12:44PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,453 | 212.50% |
| PLTR220812P00006000 | 2022-08-08 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 80 | 187.50% |
| PLTR220812P00006500 | 2022-08-05 2:38PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 583 | 175.00% |
| PLTR220812P00007000 | 2022-08-08 10:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 21,130 | 137.50% |
| PLTR220812P00007500 | 2022-08-08 11:42AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,093 | 884 | 112.50% |
| PLTR220812P00008000 | 2022-08-08 11:41AM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,348 | 2,654 | 109.38% |
| PLTR220812P00008500 | 2022-08-08 11:30AM EDT | 8.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,782 | 3,904 | 93.75% |
| PLTR220812P00009000 | 2022-08-08 11:47AM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 12,195 | 26,908 | 89.06% |
| PLTR220812P00009500 | 2022-08-08 11:48AM EDT | 9.50 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 9,177 | 5,304 | 83.59% |
| PLTR220812P00010000 | 2022-08-08 11:47AM EDT | 10.00 | 0.34 | 0.34 | 0.35 | +0.12 | +54.55% | 11,514 | 9,243 | 85.55% |
| PLTR220812P00010500 | 2022-08-08 11:47AM EDT | 10.50 | 0.63 | 0.65 | 0.67 | +0.26 | +70.27% | 1,487 | 3,762 | 92.19% |
| PLTR220812P00011000 | 2022-08-08 11:46AM EDT | 11.00 | 1.05 | 1.00 | 1.05 | +0.50 | +90.91% | 2,049 | 4,103 | 92.58% |
| PLTR220812P00011500 | 2022-08-08 11:46AM EDT | 11.50 | 1.51 | 1.42 | 1.52 | +0.74 | +96.10% | 787 | 4,453 | 100.78% |
| PLTR220812P00012000 | 2022-08-08 11:18AM EDT | 12.00 | 1.70 | 1.89 | 1.99 | +0.61 | +55.96% | 410 | 529 | 109.38% |
| PLTR220812P00012500 | 2022-08-08 11:22AM EDT | 12.50 | 2.16 | 2.37 | 2.47 | +0.73 | +51.05% | 188 | 270 | 116.41% |
| PLTR220812P00013000 | 2022-08-08 11:24AM EDT | 13.00 | 2.64 | 2.82 | 2.97 | +0.83 | +45.86% | 69 | 174 | 110.94% |
| PLTR220812P00013500 | 2022-08-08 10:45AM EDT | 13.50 | 3.40 | 3.40 | 3.50 | +1.20 | +54.55% | 10 | 16 | 166.41% |
| PLTR220812P00014000 | 2022-08-08 9:40AM EDT | 14.00 | 4.20 | 3.85 | 4.00 | +1.50 | +55.56% | 1 | 40 | 165.63% |
| PLTR220812P00014500 | 2022-08-08 9:34AM EDT | 14.50 | 4.35 | 4.35 | 4.50 | +1.19 | +37.66% | 1 | 138 | 179.69% |
| PLTR220812P00015000 | 2022-08-05 3:38PM EDT | 15.00 | 5.02 | 4.90 | 4.95 | +1.37 | +37.53% | 1 | 34 | 192.19% |
| PLTR220812P00016000 | 2022-08-05 9:31AM EDT | 16.00 | 5.07 | 5.90 | 5.95 | 0.00 | - | 1 | 2 | 217.19% |
| PLTR220812P00017000 | 2022-08-04 3:57PM EDT | 17.00 | 7.00 | 6.90 | 6.95 | +1.32 | +23.24% | 4 | 4 | 239.06% |
| PLTR220812P00018000 | 2022-08-05 10:02AM EDT | 18.00 | 7.85 | 7.85 | 7.95 | +1.15 | +17.16% | 1 | 37 | 228.13% |
| PLTR220812P00019000 | 2022-08-05 3:51PM EDT | 19.00 | 7.61 | 8.90 | 8.95 | 0.00 | - | 10 | 11 | 278.13% |
© 2022 Yahoo. All rights reserved.
