Singapore markets closed

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.12-1.33 (-11.62%)
As of 12:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220812C000050002022-08-02 12:37PM EDT5.006.175.055.150.00-15318.75%
PLTR220812C000055002022-08-02 10:56AM EDT5.505.354.554.650.00-2011281.25%
PLTR220812C000065002022-08-08 9:44AM EDT6.503.603.503.65-1.38-27.71%643212.50%
PLTR220812C000070002022-08-08 9:49AM EDT7.003.003.003.15-1.44-32.43%1221181.25%
PLTR220812C000075002022-08-08 11:23AM EDT7.502.862.572.73-1.04-26.67%747153.13%
PLTR220812C000080002022-08-08 11:30AM EDT8.002.282.062.21-1.17-33.91%321948109.38%
PLTR220812C000085002022-08-08 11:45AM EDT8.501.671.591.70-1.32-44.15%6170393.75%
PLTR220812C000090002022-08-08 11:46AM EDT9.001.151.131.17-1.40-54.90%31377971.88%
PLTR220812C000095002022-08-08 11:43AM EDT9.500.770.730.76-1.28-62.44%3,2732,06576.56%
PLTR220812C000100002022-08-08 11:48AM EDT10.000.440.430.44-1.22-73.49%28,2853,47979.30%
PLTR220812C000105002022-08-08 11:48AM EDT10.500.250.240.25-1.07-81.06%17,8633,85784.77%
PLTR220812C000110002022-08-08 11:48AM EDT11.000.140.130.14-0.84-85.71%26,0327,83889.84%
PLTR220812C000115002022-08-08 11:48AM EDT11.500.070.070.09-0.66-90.41%18,82713,11196.88%
PLTR220812C000120002022-08-08 11:47AM EDT12.000.040.040.05-0.47-92.16%7,76511,635101.56%
PLTR220812C000125002022-08-08 11:46AM EDT12.500.030.030.04-0.32-91.43%5,2186,392112.50%
PLTR220812C000130002022-08-08 11:47AM EDT13.000.020.020.03-0.23-92.00%2,3435,448120.31%
PLTR220812C000135002022-08-08 11:37AM EDT13.500.020.010.02-0.14-87.50%5253,723125.00%
PLTR220812C000140002022-08-08 11:42AM EDT14.000.030.010.02-0.09-75.00%2,71013,761137.50%
PLTR220812C000145002022-08-08 11:47AM EDT14.500.010.010.02-0.07-87.50%9933,033150.00%
PLTR220812C000150002022-08-08 11:39AM EDT15.000.010.000.01-0.04-80.00%1,0953,379137.50%
PLTR220812C000155002022-08-08 11:18AM EDT15.500.010.000.01-0.03-75.00%331617150.00%
PLTR220812C000160002022-08-08 10:47AM EDT16.000.010.010.01-0.02-66.67%60981171.88%
PLTR220812C000165002022-08-08 9:57AM EDT16.500.010.000.01-0.01-50.00%6554168.75%
PLTR220812C000170002022-08-08 9:33AM EDT17.000.010.000.03-0.01-50.00%2158200.00%
PLTR220812C000175002022-08-05 12:46PM EDT17.500.090.000.01+0.07+350.00%7172187.50%
PLTR220812C000180002022-08-08 10:16AM EDT18.000.010.000.01-0.01-50.00%51758193.75%
PLTR220812C000185002022-08-05 3:57PM EDT18.500.020.000.020.00-2930218.75%
PLTR220812C000190002022-08-05 3:59PM EDT19.000.010.000.01-0.01-50.00%12,157206.25%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLTR220812P000045002022-07-26 3:25PM EDT4.500.010.000.010.00--5275.00%
PLTR220812P000050002022-08-01 11:07AM EDT5.000.010.000.010.00-137250.00%
PLTR220812P000055002022-07-28 12:44PM EDT5.500.010.000.010.00-61,453212.50%
PLTR220812P000060002022-08-08 9:30AM EDT6.000.010.000.010.00-1080187.50%
PLTR220812P000065002022-08-05 2:38PM EDT6.500.010.000.02-0.02-66.67%3583175.00%
PLTR220812P000070002022-08-08 10:30AM EDT7.000.010.000.01-0.01-50.00%1721,130137.50%
PLTR220812P000075002022-08-08 11:42AM EDT7.500.010.000.01-0.01-50.00%5,093884112.50%
PLTR220812P000080002022-08-08 11:41AM EDT8.000.010.010.02-0.02-66.67%1,3482,654109.38%
PLTR220812P000085002022-08-08 11:30AM EDT8.500.030.020.03-0.02-40.00%2,7823,90493.75%
PLTR220812P000090002022-08-08 11:47AM EDT9.000.060.060.07-0.04-40.00%12,19526,90889.06%
PLTR220812P000095002022-08-08 11:48AM EDT9.500.140.140.16-0.01-6.67%9,1775,30483.59%
PLTR220812P000100002022-08-08 11:47AM EDT10.000.340.340.35+0.12+54.55%11,5149,24385.55%
PLTR220812P000105002022-08-08 11:47AM EDT10.500.630.650.67+0.26+70.27%1,4873,76292.19%
PLTR220812P000110002022-08-08 11:46AM EDT11.001.051.001.05+0.50+90.91%2,0494,10392.58%
PLTR220812P000115002022-08-08 11:46AM EDT11.501.511.421.52+0.74+96.10%7874,453100.78%
PLTR220812P000120002022-08-08 11:18AM EDT12.001.701.891.99+0.61+55.96%410529109.38%
PLTR220812P000125002022-08-08 11:22AM EDT12.502.162.372.47+0.73+51.05%188270116.41%
PLTR220812P000130002022-08-08 11:24AM EDT13.002.642.822.97+0.83+45.86%69174110.94%
PLTR220812P000135002022-08-08 10:45AM EDT13.503.403.403.50+1.20+54.55%1016166.41%
PLTR220812P000140002022-08-08 9:40AM EDT14.004.203.854.00+1.50+55.56%140165.63%
PLTR220812P000145002022-08-08 9:34AM EDT14.504.354.354.50+1.19+37.66%1138179.69%
PLTR220812P000150002022-08-05 3:38PM EDT15.005.024.904.95+1.37+37.53%134192.19%
PLTR220812P000160002022-08-05 9:31AM EDT16.005.075.905.950.00-12217.19%
PLTR220812P000170002022-08-04 3:57PM EDT17.007.006.906.95+1.32+23.24%44239.06%
PLTR220812P000180002022-08-05 10:02AM EDT18.007.857.857.95+1.15+17.16%137228.13%
PLTR220812P000190002022-08-05 3:51PM EDT19.007.618.908.950.00-1011278.13%