Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,779.30 -2,060.99 (-3.28%) CMC Crypto 200
1,258.16 -99.85 (-7.35%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00020000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.88 | 0.82 | 0.85 | -0.38 | -30.16% | 5,172 | 7,511 | 43.95% |
| PLTR240524C00020000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 1.03 | 0.99 | 1.03 | -0.49 | -32.24% | 551 | 1,023 | 43.46% |
| PLTR240531C00020000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.15 | -0.50 | -31.25% | 412 | 1,565 | 41.99% |
| PLTR240607C00020000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 1.30 | 1.24 | 1.29 | -0.43 | -24.86% | 1,152 | 863 | 42.87% |
| PLTR240614C00020000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 1.35 | 1.40 | 1.44 | -0.49 | -26.63% | 70 | 164 | 44.43% |
| PLTR240621C00020000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.52 | 1.50 | 1.52 | -0.44 | -22.45% | 1,309 | 14,732 | 43.56% |
| PLTR240628C00020000 | 2024-05-10 2:59PM EDT | 2024-06-28 | 1.58 | 1.56 | 1.70 | -0.42 | -21.00% | 202 | 11 | 46.53% |
| PLTR240719C00020000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.97 | 1.91 | 1.96 | -0.38 | -16.17% | 663 | 13,837 | 46.39% |
| PLTR240816C00020000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.71 | 2.65 | 2.83 | -0.30 | -9.97% | 365 | 4,414 | 58.06% |
| PLTR240920C00020000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 3.00 | 2.98 | 3.05 | -0.35 | -10.45% | 423 | 7,956 | 55.57% |
| PLTR241018C00020000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.43 | -11.68% | 115 | 1,968 | 54.98% |
| PLTR241115C00020000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | -0.55 | -12.79% | 71 | 2,139 | 59.52% |
| PLTR241220C00020000 | 2024-05-10 2:46PM EDT | 2024-12-20 | 4.05 | 4.00 | 4.10 | -0.40 | -8.99% | 193 | 5,388 | 59.52% |
| PLTR250117C00020000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 4.24 | 4.20 | 4.30 | -0.36 | -7.83% | 1,367 | 28,510 | 59.18% |
| PLTR250321C00020000 | 2024-05-10 3:37PM EDT | 2025-03-21 | 4.81 | 4.75 | 4.85 | -0.47 | -8.90% | 109 | 710 | 60.50% |
| PLTR250620C00020000 | 2024-05-10 3:00PM EDT | 2025-06-20 | 5.40 | 5.40 | 5.55 | -0.55 | -9.24% | 198 | 6,792 | 61.57% |
| PLTR260116C00020000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 6.85 | 6.75 | 6.90 | -0.40 | -5.52% | 1,908 | 14,612 | 63.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00020000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 7,582 | 24,340 | 38.87% |
| PLTR240524P00020000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.33 | 0.34 | 0.35 | +0.09 | +37.50% | 1,632 | 3,331 | 38.09% |
| PLTR240531P00020000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.44 | 0.45 | 0.47 | +0.13 | +41.94% | 655 | 3,658 | 37.70% |
| PLTR240607P00020000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.57 | 0.55 | 0.58 | +0.16 | +39.02% | 441 | 3,868 | 37.79% |
| PLTR240614P00020000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 0.66 | 0.66 | 0.71 | +0.13 | +24.53% | 305 | 1,163 | 39.16% |
| PLTR240621P00020000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.77 | +0.15 | +24.59% | 4,969 | 19,197 | 37.99% |
| PLTR240628P00020000 | 2024-05-10 3:25PM EDT | 2024-06-28 | 0.87 | 0.82 | 0.89 | +0.15 | +20.83% | 80 | 28 | 39.31% |
| PLTR240719P00020000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.11 | +0.18 | +19.57% | 1,813 | 10,886 | 39.26% |
| PLTR240816P00020000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.74 | 1.70 | 1.77 | +0.23 | +15.23% | 1,772 | 6,850 | 49.12% |
| PLTR240920P00020000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 2.00 | 1.96 | 2.00 | +0.25 | +14.29% | 337 | 7,652 | 46.97% |
| PLTR241018P00020000 | 2024-05-10 2:09PM EDT | 2024-10-18 | 2.20 | 2.15 | 2.21 | +0.25 | +12.82% | 114 | 2,212 | 46.66% |
| PLTR241115P00020000 | 2024-05-10 2:33PM EDT | 2024-11-15 | 2.62 | 2.55 | 2.63 | +0.24 | +10.08% | 412 | 1,754 | 50.39% |
| PLTR241220P00020000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 2.79 | 2.74 | 2.80 | +0.22 | +8.56% | 645 | 6,564 | 49.02% |
| PLTR250117P00020000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 2.90 | 2.88 | 2.93 | +0.21 | +7.81% | 394 | 14,756 | 48.19% |
| PLTR250321P00020000 | 2024-05-10 1:44PM EDT | 2025-03-21 | 3.32 | 3.25 | 3.35 | +0.22 | +7.10% | 48 | 3,621 | 48.85% |
| PLTR250620P00020000 | 2024-05-10 2:13PM EDT | 2025-06-20 | 3.77 | 3.75 | 3.85 | +0.19 | +5.31% | 212 | 4,474 | 49.07% |
| PLTR260116P00020000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 4.60 | 4.60 | 4.70 | +0.09 | +2.00% | 239 | 7,969 | 48.27% |
© 2024 Yahoo. All rights reserved.