Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
535.30+7.14 (+1.35%)
At close: 04:00PM EST
523.37 -11.93 (-2.23%)
After hours: 04:47PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW211203C002850002021-11-23 9:38AM EST285.00244.70247.50254.000.00--2377.34%
PANW211203C003350002021-11-26 9:45AM EST335.00207.00197.50204.500.00-12307.91%
PANW211203C003500002021-11-26 9:45AM EST350.00192.00182.80189.200.00-11282.32%
PANW211203C003550002021-12-02 9:32AM EST355.00179.70177.00184.40+29.00+19.24%11252.54%
PANW211203C003650002021-11-26 9:33AM EST365.00183.60167.30174.200.00-23241.21%
PANW211203C003700002021-12-01 9:32AM EST370.00177.90162.10169.500.00-11237.31%
PANW211203C003900002021-11-22 11:45AM EST390.00134.10142.40149.100.00--2204.10%
PANW211203C004100002021-12-01 9:34AM EST410.00134.80122.10129.500.00-11178.52%
PANW211203C004150002021-11-08 10:22AM EST415.0099.70117.20124.700.00-11178.91%
PANW211203C004200002021-11-19 10:02AM EST420.00107.30112.50119.600.00-40175.88%
PANW211203C004300002021-11-29 1:01PM EST430.00118.00101.10110.500.00-20150.68%
PANW211203C004350002021-11-29 1:00PM EST435.00113.0997.30104.700.00-12152.25%
PANW211203C004400002021-11-19 3:49PM EST440.0088.9092.3099.600.00-148143.31%
PANW211203C004450002021-11-24 1:28PM EST445.00102.2487.2094.500.00--1132.42%
PANW211203C004500002021-12-01 12:15PM EST450.00100.0082.4089.300.00-43125.64%
PANW211203C004550002021-11-29 12:59PM EST455.0092.9277.9084.400.00-11128.81%
PANW211203C004600002021-11-22 1:04PM EST460.0072.6073.1079.30+0.60+0.83%14123.05%
PANW211203C004650002021-11-19 11:16AM EST465.0060.3267.2074.300.00-61101.76%
PANW211203C004700002021-11-17 12:09PM EST470.0049.8462.2069.400.00--297.02%
PANW211203C004800002021-12-02 3:28PM EST480.0057.5054.1058.50-13.80-19.35%175296.53%
PANW211203C004850002021-12-01 12:59PM EST485.0053.5047.9053.700.00-12177.25%
PANW211203C004900002021-11-29 11:47AM EST490.0054.5443.0049.100.00-21476.76%
PANW211203C004950002021-11-30 2:52PM EST495.0051.3637.7045.500.00-21479.61%
PANW211203C005000002021-12-01 11:19AM EST500.0050.1133.7040.500.00-42678.78%
PANW211203C005050002021-11-26 10:07AM EST505.0037.8729.1035.500.00-13072.85%
PANW211203C005100002021-12-01 3:23PM EST510.0020.8523.8031.000.00-22965.33%
PANW211203C005150002021-12-01 11:53AM EST515.0036.6019.9024.500.00-25754.39%
PANW211203C005200002021-12-02 11:25AM EST520.0020.5515.6020.50+5.99+41.14%15952.86%
PANW211203C005250002021-12-02 12:43PM EST525.0014.5012.0015.90+3.90+36.79%212063.31%
PANW211203C005300002021-12-02 3:03PM EST530.0010.848.5011.60+2.57+31.08%49555.27%
PANW211203C005350002021-12-02 2:17PM EST535.006.605.708.80-1.40-17.50%1013554.74%
PANW211203C005400002021-12-02 3:59PM EST540.004.503.705.20+0.50+12.50%8514946.05%
PANW211203C005450002021-12-02 3:55PM EST545.002.862.053.50+0.76+36.19%11313446.11%
PANW211203C005500002021-12-02 3:55PM EST550.002.081.302.70+0.18+9.47%17544349.85%
PANW211203C005550002021-12-02 3:50PM EST555.000.900.651.30-0.25-21.74%11816345.19%
PANW211203C005600002021-12-02 3:55PM EST560.000.500.500.65-0.30-37.50%5131,21943.58%
PANW211203C005650002021-12-02 3:56PM EST565.000.350.150.60-0.35-50.00%5014149.00%
PANW211203C005700002021-12-02 12:36PM EST570.000.200.051.70-0.30-60.00%2114460.06%
PANW211203C005750002021-12-02 11:32AM EST575.000.150.150.45-0.30-66.67%568853.22%
PANW211203C005800002021-12-02 1:24PM EST580.000.200.000.500.00-278956.64%
PANW211203C005850002021-12-01 12:33PM EST585.000.150.054.300.00-104898.10%
PANW211203C005900002021-12-02 3:13PM EST590.001.910.001.75+1.51+377.50%156383.86%
PANW211203C006000002021-12-02 2:20PM EST600.000.100.050.10-0.05-33.33%5715864.45%
PANW211203C006100002021-12-02 2:56PM EST610.000.050.000.10-0.05-50.00%66769.14%
PANW211203C006200002021-12-02 1:12PM EST620.000.050.000.05-0.10-66.67%124971.48%
PANW211203C006300002021-12-02 12:12PM EST630.000.050.001.35-0.05-50.00%3539119.97%
PANW211203C006400002021-12-01 1:29PM EST640.000.180.004.300.00-12162.82%
PANW211203C006500002021-11-18 1:55PM EST650.000.650.000.650.00--5123.44%
PANW211203C007500002021-11-22 3:06PM EST750.000.200.004.200.00-95263.57%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW211203P002550002021-11-12 3:36PM EST255.001.090.004.200.00-33554.79%
PANW211203P002600002021-11-12 3:39PM EST260.000.050.004.300.00-11544.14%
PANW211203P003300002021-12-02 11:27AM EST330.000.100.002.75-0.51-83.61%23353.32%
PANW211203P003700002021-11-19 1:26PM EST370.000.250.004.300.00-22305.47%
PANW211203P003750002021-11-23 3:50PM EST375.000.050.000.050.00--40163.28%
PANW211203P003950002021-11-30 1:42PM EST395.000.050.000.100.00-13150.78%
PANW211203P004000002021-12-01 10:11AM EST400.000.140.000.300.00-231163.67%
PANW211203P004100002021-11-22 10:21AM EST410.003.150.004.300.00-13233.64%
PANW211203P004150002021-11-22 10:21AM EST415.001.900.004.300.00-14225.00%
PANW211203P004200002021-11-19 10:18AM EST420.000.400.004.300.00-54216.41%
PANW211203P004250002021-11-04 12:12PM EST425.004.000.004.300.00--4207.91%
PANW211203P004300002021-11-22 9:38AM EST430.000.750.004.300.00-38199.46%
PANW211203P004350002021-11-22 9:38AM EST435.000.790.004.200.00-36189.99%
PANW211203P004400002021-11-30 10:58AM EST440.000.200.004.300.00-1621182.67%
PANW211203P004450002021-12-02 9:30AM EST445.000.100.002.70-2.50-96.15%131157.03%
PANW211203P004500002021-11-23 3:23PM EST450.000.720.004.300.00-967166.04%
PANW211203P004550002021-11-30 10:22AM EST455.000.200.000.400.00-516101.37%
PANW211203P004600002021-12-02 10:32AM EST460.000.430.002.70+0.33+330.00%566133.98%
PANW211203P004650002021-12-01 12:59PM EST465.000.200.000.100.00-25175.00%
PANW211203P004700002021-12-02 9:39AM EST470.000.100.002.70+0.05+100.00%12105118.73%
PANW211203P004750002021-12-02 9:57AM EST475.000.050.004.30-0.05-50.00%669124.83%
PANW211203P004800002021-12-01 12:54PM EST480.000.200.004.200.00-140115.85%
PANW211203P004850002021-11-23 3:58PM EST485.001.830.054.800.00-930112.11%
PANW211203P004900002021-12-01 3:59PM EST490.000.500.004.300.00-434100.00%
PANW211203P004950002021-12-01 3:56PM EST495.000.550.004.400.00-105792.26%
PANW211203P005000002021-12-01 3:59PM EST500.000.250.001.25-0.75-75.00%1316360.11%
PANW211203P005050002021-12-02 9:57AM EST505.000.420.001.25-0.48-53.33%27053.13%
PANW211203P005100002021-12-02 2:16PM EST510.000.530.251.30-1.43-72.96%2319456.03%
PANW211203P005150002021-12-02 3:07PM EST515.000.630.551.40-1.82-74.29%249649.02%
PANW211203P005200002021-12-02 3:07PM EST520.001.631.051.95-2.57-61.19%3924445.83%
PANW211203P005250002021-12-02 3:41PM EST525.002.381.552.95-1.22-33.89%5813744.17%
PANW211203P005300002021-12-02 2:34PM EST530.003.503.104.40-4.80-57.83%7014142.73%
PANW211203P005350002021-12-02 3:13PM EST535.003.804.506.80-7.20-65.45%288643.97%
PANW211203P005400002021-12-02 2:17PM EST540.007.757.3010.30-6.25-44.64%2910448.65%
PANW211203P005450002021-12-02 2:17PM EST545.0010.709.5013.00-3.58-25.07%56644.67%
PANW211203P005500002021-12-01 2:27PM EST550.0017.0012.5017.50-1.66-8.90%13150.68%
PANW211203P005550002021-12-02 9:43AM EST555.0014.4017.2023.60+0.50+3.60%42068.80%
PANW211203P005600002021-12-01 11:40AM EST560.0014.5021.9029.900.00-101451.37%
PANW211203P005700002021-11-30 9:56AM EST570.0018.0031.9039.500.00-1262.06%
PANW211203P005800002021-12-02 12:21PM EST580.0040.0040.9048.00+6.00+17.65%33104.03%
PANW211203P005850002021-12-01 11:53AM EST585.0034.3047.2052.200.00-15102.15%
PANW211203P006000002021-11-22 1:15PM EST600.0057.5061.1067.90-8.50-12.88%11130.64%
PANW211203P006200002021-11-22 12:01PM EST620.0091.9179.5087.800.00-55154.54%
PANW211203P006300002021-12-01 1:07PM EST630.0094.2990.8097.400.00-11160.62%
PANW211203P006400002021-11-24 2:45PM EST640.0091.40100.60107.900.00--0179.30%
PANW211203P006500002021-11-24 11:22AM EST650.00107.00110.70117.800.00--1188.96%
PANW211203P007100002021-11-22 9:55AM EST710.00180.30170.50177.900.00--1251.07%
PANW211203P007300002021-11-22 9:39AM EST730.00202.70190.40198.000.00--0271.17%
Advertisement
Advertisement