Advertisement
Advertisement
U.S. markets open in 6 hours 24 minutes
S&P Futures
4,064.25 -11.25 (-0.28%) Dow Futures
33,993.00 -30.00 (-0.09%) Nasdaq Futures
12,042.50 -64.25 (-0.53%) Russell 2000 Futures
1,906.20 -4.30 (-0.23%) Crude Oil
81.36 +0.35 (+0.43%) Gold
1,924.20 -5.80 (-0.30%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230127C00070000 | 2023-01-12 2:07PM EST | 70.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00075000 | 2023-01-13 10:52AM EST | 75.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00080000 | 2023-01-24 10:43AM EST | 80.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW230127C00090000 | 2023-01-19 1:56PM EST | 90.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00100000 | 2023-01-17 11:47AM EST | 100.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00110000 | 2023-01-20 12:51PM EST | 110.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW230127C00115000 | 2022-12-23 11:01AM EST | 115.00 | 27.10 | 29.85 | 31.45 | 0.00 | - | 4 | 4 | 0.00% |
| PANW230127C00120000 | 2023-01-25 10:28AM EST | 120.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00123000 | 2023-01-10 11:26AM EST | 123.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00124000 | 2023-01-18 11:11AM EST | 124.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00125000 | 2023-01-26 10:59AM EST | 125.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00126000 | 2023-01-09 3:52PM EST | 126.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00127000 | 2023-01-25 12:26PM EST | 127.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW230127C00130000 | 2023-01-26 10:59AM EST | 130.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00131000 | 2023-01-13 11:00AM EST | 131.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW230127C00132000 | 2023-01-26 3:11PM EST | 132.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00133000 | 2023-01-19 11:53AM EST | 133.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW230127C00134000 | 2023-01-20 10:22AM EST | 134.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00135000 | 2023-01-23 12:22PM EST | 135.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW230127C00136000 | 2023-01-24 10:16AM EST | 136.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW230127C00137000 | 2023-01-26 2:49PM EST | 137.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW230127C00138000 | 2023-01-19 10:59AM EST | 138.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW230127C00139000 | 2023-01-24 12:16PM EST | 139.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PANW230127C00140000 | 2023-01-26 3:51PM EST | 140.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW230127C00141000 | 2023-01-26 11:42AM EST | 141.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW230127C00142000 | 2023-01-26 11:05AM EST | 142.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PANW230127C00143000 | 2023-01-26 3:30PM EST | 143.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PANW230127C00144000 | 2023-01-26 1:01PM EST | 144.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PANW230127C00145000 | 2023-01-26 3:30PM EST | 145.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PANW230127C00146000 | 2023-01-26 3:57PM EST | 146.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PANW230127C00147000 | 2023-01-26 3:38PM EST | 147.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PANW230127C00148000 | 2023-01-26 3:55PM EST | 148.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PANW230127C00149000 | 2023-01-26 2:16PM EST | 149.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PANW230127C00150000 | 2023-01-26 3:30PM EST | 150.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| PANW230127C00152500 | 2023-01-26 3:59PM EST | 152.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.00% |
| PANW230127C00155000 | 2023-01-26 3:58PM EST | 155.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| PANW230127C00157500 | 2023-01-26 3:55PM EST | 157.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3,363 | 0 | 0.00% |
| PANW230127C00160000 | 2023-01-26 3:59PM EST | 160.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 3.13% |
| PANW230127C00162500 | 2023-01-26 3:59PM EST | 162.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| PANW230127C00165000 | 2023-01-26 3:36PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| PANW230127C00170000 | 2023-01-24 11:50AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| PANW230127C00175000 | 2023-01-26 3:54PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127C00180000 | 2023-01-26 12:55PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127C00185000 | 2023-01-18 12:07PM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW230127C00190000 | 2022-12-16 9:59AM EST | 190.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| PANW230127C00195000 | 2022-12-19 1:54PM EST | 195.00 | 0.55 | 0.00 | 0.34 | 0.00 | - | 3 | 3 | 197.66% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230127P00085000 | 2023-01-13 11:52AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW230127P00100000 | 2023-01-17 2:23PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PANW230127P00110000 | 2023-01-17 1:40PM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PANW230127P00115000 | 2023-01-23 3:55PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PANW230127P00120000 | 2023-01-26 10:59AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127P00123000 | 2023-01-23 3:40PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PANW230127P00124000 | 2023-01-26 9:51AM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127P00125000 | 2023-01-26 10:59AM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127P00126000 | 2023-01-23 3:25PM EST | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| PANW230127P00127000 | 2023-01-23 3:25PM EST | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| PANW230127P00128000 | 2023-01-24 11:50AM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW230127P00129000 | 2023-01-25 1:46PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW230127P00130000 | 2023-01-24 2:41PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PANW230127P00131000 | 2023-01-25 10:41AM EST | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PANW230127P00132000 | 2023-01-25 1:47PM EST | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127P00133000 | 2023-01-24 11:50AM EST | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW230127P00134000 | 2023-01-24 9:42AM EST | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PANW230127P00135000 | 2023-01-26 2:34PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PANW230127P00136000 | 2023-01-26 3:07PM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PANW230127P00137000 | 2023-01-26 3:27PM EST | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW230127P00138000 | 2023-01-25 1:05PM EST | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW230127P00139000 | 2023-01-26 3:57PM EST | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| PANW230127P00140000 | 2023-01-26 3:39PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PANW230127P00141000 | 2023-01-26 10:54AM EST | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PANW230127P00142000 | 2023-01-26 3:53PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW230127P00143000 | 2023-01-26 9:30AM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW230127P00144000 | 2023-01-26 2:51PM EST | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| PANW230127P00145000 | 2023-01-26 3:09PM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| PANW230127P00146000 | 2023-01-26 2:41PM EST | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PANW230127P00147000 | 2023-01-26 12:43PM EST | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PANW230127P00148000 | 2023-01-26 3:05PM EST | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PANW230127P00149000 | 2023-01-26 2:14PM EST | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PANW230127P00150000 | 2023-01-26 2:41PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| PANW230127P00155000 | 2023-01-26 3:47PM EST | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| PANW230127P00160000 | 2023-01-26 3:53PM EST | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| PANW230127P00165000 | 2023-01-26 9:34AM EST | 165.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PANW230127P00170000 | 2022-12-28 2:45PM EST | 170.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
