Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.75 +30.96 (+0.60%) Dow
38,732.95 +57.27 (+0.15%) Nasdaq
16,277.61 +121.28 (+0.75%) Bitcoin USD
63,562.01 -815.54 (-1.27%) CMC Crypto 200
1,366.16 +53.54 (+4.08%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00020000 | 2024-05-06 11:37AM EDT | 2024-05-10 | 4.95 | 5.05 | 5.10 | +1.20 | +32.00% | 10,098 | 2,003 | 175.00% |
| PLTR240517C00020000 | 2024-05-06 11:36AM EDT | 2024-05-17 | 5.05 | 5.10 | 5.20 | +1.20 | +31.17% | 1,041 | 7,483 | 120.70% |
| PLTR240524C00020000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 5.10 | 5.15 | 5.25 | +1.15 | +29.11% | 39 | 857 | 99.90% |
| PLTR240531C00020000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 5.20 | 5.25 | 5.30 | +1.35 | +35.06% | 31 | 917 | 90.23% |
| PLTR240607C00020000 | 2024-05-06 10:23AM EDT | 2024-06-07 | 5.26 | 5.25 | 5.40 | +1.25 | +31.17% | 387 | 160 | 82.81% |
| PLTR240614C00020000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 5.30 | 5.20 | 5.40 | +1.20 | +29.27% | 8 | 1 | 73.93% |
| PLTR240621C00020000 | 2024-05-06 11:35AM EDT | 2024-06-21 | 5.45 | 5.35 | 5.50 | +1.20 | +28.24% | 587 | 14,284 | 73.83% |
| PLTR240719C00020000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 5.70 | 5.75 | 5.80 | +1.15 | +25.27% | 345 | 13,913 | 69.92% |
| PLTR240816C00020000 | 2024-05-06 11:34AM EDT | 2024-08-16 | 6.29 | 6.25 | 6.35 | +1.21 | +23.82% | 167 | 4,204 | 73.24% |
| PLTR240920C00020000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 6.50 | 6.55 | 6.70 | +1.10 | +20.37% | 56 | 7,740 | 70.22% |
| PLTR241018C00020000 | 2024-05-06 10:53AM EDT | 2024-10-18 | 6.90 | 6.80 | 6.90 | +1.30 | +23.21% | 59 | 1,594 | 68.36% |
| PLTR241115C00020000 | 2024-05-06 11:18AM EDT | 2024-11-15 | 7.27 | 6.95 | 7.30 | +1.27 | +21.17% | 40 | 2,069 | 68.07% |
| PLTR241220C00020000 | 2024-05-06 10:23AM EDT | 2024-12-20 | 7.43 | 7.50 | 7.60 | +1.03 | +16.09% | 42 | 5,309 | 69.43% |
| PLTR250117C00020000 | 2024-05-06 11:28AM EDT | 2025-01-17 | 7.65 | 7.65 | 7.85 | +0.99 | +14.86% | 382 | 27,734 | 68.53% |
| PLTR250321C00020000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 8.30 | 7.75 | 8.40 | +1.05 | +14.48% | 101 | 339 | 65.77% |
| PLTR250620C00020000 | 2024-05-06 11:33AM EDT | 2025-06-20 | 9.01 | 8.90 | 9.10 | +1.03 | +12.91% | 58 | 6,632 | 68.97% |
| PLTR260116C00020000 | 2024-05-06 11:08AM EDT | 2026-01-16 | 10.46 | 10.35 | 10.50 | +1.11 | +11.87% | 270 | 13,717 | 69.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00020000 | 2024-05-06 11:40AM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.17 | -45.95% | 6,325 | 11,243 | 148.83% |
| PLTR240517P00020000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | -0.22 | -45.83% | 1,908 | 21,045 | 101.76% |
| PLTR240524P00020000 | 2024-05-06 11:26AM EDT | 2024-05-24 | 0.31 | 0.30 | 0.32 | -0.26 | -43.33% | 194 | 1,213 | 85.94% |
| PLTR240531P00020000 | 2024-05-06 11:32AM EDT | 2024-05-31 | 0.36 | 0.35 | 0.37 | -0.27 | -42.86% | 297 | 1,937 | 77.15% |
| PLTR240607P00020000 | 2024-05-06 11:34AM EDT | 2024-06-07 | 0.42 | 0.41 | 0.44 | -0.28 | -40.00% | 363 | 224 | 72.56% |
| PLTR240614P00020000 | 2024-05-06 11:33AM EDT | 2024-06-14 | 0.47 | 0.47 | 0.51 | -0.30 | -37.97% | 69 | 12 | 69.34% |
| PLTR240621P00020000 | 2024-05-06 11:34AM EDT | 2024-06-21 | 0.51 | 0.51 | 0.53 | -0.29 | -36.25% | 737 | 10,952 | 65.43% |
| PLTR240719P00020000 | 2024-05-06 11:23AM EDT | 2024-07-19 | 0.74 | 0.70 | 0.72 | -0.32 | -30.19% | 223 | 9,478 | 58.64% |
| PLTR240816P00020000 | 2024-05-06 11:38AM EDT | 2024-08-16 | 1.18 | 1.17 | 1.20 | -0.35 | -22.88% | 130 | 5,414 | 63.14% |
| PLTR240920P00020000 | 2024-05-06 11:29AM EDT | 2024-09-20 | 1.38 | 1.35 | 1.38 | -0.43 | -23.76% | 141 | 7,062 | 58.59% |
| PLTR241018P00020000 | 2024-05-03 2:51PM EDT | 2024-10-18 | 1.95 | 1.53 | 1.55 | 0.00 | - | 247 | 2,001 | 56.93% |
| PLTR241115P00020000 | 2024-05-06 11:18AM EDT | 2024-11-15 | 1.92 | 1.89 | 1.93 | -0.38 | -16.52% | 71 | 1,547 | 59.33% |
| PLTR241220P00020000 | 2024-05-06 11:11AM EDT | 2024-12-20 | 2.08 | 2.02 | 2.10 | -0.42 | -16.80% | 224 | 6,607 | 57.08% |
| PLTR250117P00020000 | 2024-05-06 11:25AM EDT | 2025-01-17 | 2.20 | 2.11 | 2.20 | -0.43 | -16.35% | 246 | 13,144 | 55.32% |
| PLTR250321P00020000 | 2024-05-06 9:56AM EDT | 2025-03-21 | 2.51 | 2.50 | 2.61 | -0.49 | -16.33% | 31 | 3,415 | 55.03% |
| PLTR250620P00020000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 3.10 | 3.00 | 3.15 | -0.50 | -13.89% | 21 | 4,661 | 54.76% |
| PLTR260116P00020000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 4.11 | 4.00 | 4.15 | -0.36 | -8.05% | 75 | 7,701 | 54.16% |
© 2024 Yahoo. All rights reserved.