PANW - Palo Alto Networks, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW200717C00120000 | 2020-07-09 1:53PM EDT | 120.00 | 127.50 | 123.25 | 125.95 | 0.00 | - | 98 | 98 | 406.45% |
| PANW200717C00135000 | 2020-06-22 6:51PM EDT | 135.00 | 99.23 | 108.15 | 111.10 | 0.00 | - | 1 | 0 | 359.38% |
| PANW200717C00140000 | 2020-07-14 3:09PM EDT | 140.00 | 102.75 | 103.25 | 105.95 | +8.57 | +9.10% | 50 | 51 | 327.54% |
| PANW200717C00150000 | 2020-06-22 3:02PM EDT | 150.00 | 84.42 | 93.15 | 96.45 | 0.00 | - | 1 | 1 | 325.98% |
| PANW200717C00170000 | 2020-06-29 10:07AM EDT | 170.00 | 52.42 | 73.25 | 76.00 | 0.00 | - | 1 | 0 | 229.98% |
| PANW200717C00175000 | 2020-06-18 10:26AM EDT | 175.00 | 54.43 | 68.30 | 71.10 | 0.00 | - | 8 | 8 | 220.31% |
| PANW200717C00180000 | 2020-07-01 12:04PM EDT | 180.00 | 50.32 | 63.10 | 66.50 | 0.00 | - | 3 | 4 | 223.68% |
| PANW200717C00185000 | 2020-07-14 12:09PM EDT | 185.00 | 56.75 | 58.20 | 61.25 | +15.22 | +36.65% | 1 | 1 | 196.88% |
| PANW200717C00190000 | 2020-06-26 3:37PM EDT | 190.00 | 36.54 | 53.20 | 56.40 | 0.00 | - | 1 | 11 | 187.70% |
| PANW200717C00195000 | 2020-06-15 12:46PM EDT | 195.00 | 31.60 | 48.10 | 51.35 | 0.00 | - | 1 | 2 | 170.41% |
| PANW200717C00200000 | 2020-07-10 11:06AM EDT | 200.00 | 48.27 | 43.10 | 46.30 | 0.00 | - | 1 | 55 | 153.52% |
| PANW200717C00207500 | 2020-07-14 3:41PM EDT | 207.50 | 35.88 | 35.70 | 38.35 | -3.73 | -9.42% | 5 | 6 | 114.16% |
| PANW200717C00210000 | 2020-07-13 2:22PM EDT | 210.00 | 38.97 | 33.20 | 36.10 | 0.00 | - | 2 | 30 | 117.29% |
| PANW200717C00212500 | 2020-07-13 2:53PM EDT | 212.50 | 34.76 | 31.00 | 33.55 | 0.00 | - | 4 | 2 | 108.50% |
| PANW200717C00215000 | 2020-07-08 2:32PM EDT | 215.00 | 25.48 | 28.50 | 30.95 | 0.00 | - | 3 | 3 | 98.05% |
| PANW200717C00217500 | 2020-06-29 9:51AM EDT | 217.50 | 9.10 | 26.15 | 28.90 | 0.00 | - | - | 2 | 104.79% |
| PANW200717C00220000 | 2020-07-14 3:50PM EDT | 220.00 | 24.80 | 23.85 | 25.60 | -3.07 | -11.02% | 58 | 111 | 70.61% |
| PANW200717C00222500 | 2020-07-09 9:41AM EDT | 222.50 | 24.90 | 21.10 | 23.15 | 0.00 | - | 1 | 11 | 66.80% |
| PANW200717C00225000 | 2020-07-14 2:35PM EDT | 225.00 | 17.60 | 18.30 | 21.85 | -4.00 | -18.52% | 4 | 67 | 91.99% |
| PANW200717C00227500 | 2020-07-09 11:43AM EDT | 227.50 | 17.27 | 15.95 | 20.15 | 0.00 | - | 1 | 29 | 50.29% |
| PANW200717C00230000 | 2020-07-14 1:37PM EDT | 230.00 | 13.11 | 13.25 | 17.35 | -6.00 | -31.40% | 29 | 244 | 84.38% |
| PANW200717C00232500 | 2020-07-14 10:58AM EDT | 232.50 | 10.50 | 11.05 | 15.30 | -11.10 | -51.39% | 5 | 27 | 82.45% |
| PANW200717C00235000 | 2020-07-14 11:05AM EDT | 235.00 | 7.15 | 9.00 | 12.35 | -9.85 | -57.94% | 19 | 101 | 66.48% |
| PANW200717C00237500 | 2020-07-14 2:35PM EDT | 237.50 | 6.30 | 6.75 | 9.20 | -1.62 | -20.45% | 14 | 87 | 47.71% |
| PANW200717C00240000 | 2020-07-14 3:23PM EDT | 240.00 | 5.06 | 5.60 | 7.05 | -0.13 | -2.50% | 83 | 560 | 43.36% |
| PANW200717C00242500 | 2020-07-14 3:06PM EDT | 242.50 | 3.40 | 3.30 | 5.55 | -7.90 | -69.91% | 24 | 63 | 45.07% |
| PANW200717C00245000 | 2020-07-14 3:57PM EDT | 245.00 | 3.55 | 3.20 | 4.00 | +0.77 | +27.70% | 104 | 116 | 43.23% |
| PANW200717C00247500 | 2020-07-14 2:26PM EDT | 247.50 | 2.15 | 1.82 | 5.00 | +0.08 | +3.86% | 15 | 73 | 67.58% |
| PANW200717C00250000 | 2020-07-14 3:59PM EDT | 250.00 | 2.00 | 1.76 | 3.50 | +0.50 | +33.33% | 505 | 3,465 | 51.27% |
| PANW200717C00252500 | 2020-07-14 3:56PM EDT | 252.50 | 1.31 | 1.32 | 2.42 | -0.05 | -3.68% | 28 | 48 | 51.00% |
| PANW200717C00255000 | 2020-07-14 3:56PM EDT | 255.00 | 1.03 | 0.96 | 1.36 | -0.21 | -16.94% | 15 | 385 | 51.88% |
| PANW200717C00257500 | 2020-07-14 3:47PM EDT | 257.50 | 0.58 | 0.58 | 1.96 | +0.02 | +3.57% | 8 | 27 | 57.86% |
| PANW200717C00260000 | 2020-07-14 3:57PM EDT | 260.00 | 0.60 | 0.56 | 0.86 | +0.10 | +20.00% | 59 | 212 | 53.91% |
| PANW200717C00262500 | 2020-07-13 1:15PM EDT | 262.50 | 1.21 | 0.24 | 0.86 | 0.00 | - | 10 | 10 | 56.06% |
| PANW200717C00265000 | 2020-07-13 2:34PM EDT | 265.00 | 0.41 | 0.11 | 1.04 | 0.00 | - | 22 | 48 | 62.45% |
| PANW200717C00270000 | 2020-07-14 9:47AM EDT | 270.00 | 0.12 | 0.06 | 0.33 | -0.28 | -70.00% | 9 | 401 | 58.69% |
| PANW200717C00275000 | 2020-07-13 10:40AM EDT | 275.00 | 0.50 | 0.00 | 2.22 | +0.50 | - | - | 1 | 98.63% |
| PANW200717C00280000 | 2020-07-02 10:33AM EDT | 280.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 100 | 99.51% |
| PANW200717C00290000 | 2020-07-13 3:26PM EDT | 290.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 106 | 145 | 82.81% |
| PANW200717C00300000 | 2020-07-08 3:24PM EDT | 300.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 20 | 106 | 126.66% |
| PANW200717C00310000 | 2020-06-22 6:51PM EDT | 310.00 | 0.82 | 0.00 | 4.50 | 0.00 | - | 21 | 21 | 198.44% |
| PANW200717C00320000 | 2020-07-13 11:32AM EDT | 320.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 50 | 61 | 121.48% |
| PANW200717C00330000 | 2020-06-22 6:51PM EDT | 330.00 | 0.30 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 236.77% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW200717P00140000 | 2020-06-22 6:51PM EDT | 140.00 | 0.59 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 361.23% |
| PANW200717P00150000 | 2020-06-22 6:51PM EDT | 150.00 | 0.42 | 0.00 | 0.08 | 0.00 | - | 4 | 50 | 203.13% |
| PANW200717P00160000 | 2020-06-22 6:51PM EDT | 160.00 | 0.77 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 180.47% |
| PANW200717P00165000 | 2020-07-07 3:42PM EDT | 165.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 168.75% |
| PANW200717P00170000 | 2020-07-06 10:38AM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 47 | 143.75% |
| PANW200717P00175000 | 2020-06-19 3:49PM EDT | 175.00 | 0.67 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 235.35% |
| PANW200717P00180000 | 2020-06-22 6:51PM EDT | 180.00 | 1.28 | 0.11 | 3.55 | 0.00 | - | 2 | 3 | 248.58% |
| PANW200717P00185000 | 2020-06-23 2:16PM EDT | 185.00 | 0.57 | 0.00 | 4.65 | 0.00 | - | 14 | 45 | 246.24% |
| PANW200717P00190000 | 2020-06-29 11:26AM EDT | 190.00 | 0.60 | 0.00 | 2.13 | 0.00 | - | 1 | 116 | 187.50% |
| PANW200717P00195000 | 2020-07-08 2:09PM EDT | 195.00 | 0.13 | 0.00 | 2.65 | 0.00 | - | 4 | 63 | 181.35% |
| PANW200717P00200000 | 2020-07-13 1:05PM EDT | 200.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 1,172 | 100.00% |
| PANW200717P00205000 | 2020-07-13 1:05PM EDT | 205.00 | 0.58 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 136.23% |
| PANW200717P00207500 | 2020-07-09 9:30AM EDT | 207.50 | 0.79 | 0.00 | 2.31 | 0.00 | - | 2 | 36 | 137.21% |
| PANW200717P00210000 | 2020-07-14 11:36AM EDT | 210.00 | 0.10 | 0.02 | 0.15 | -0.05 | -33.33% | 2 | 811 | 78.91% |
| PANW200717P00212500 | 2020-06-30 1:56PM EDT | 212.50 | 1.97 | 0.00 | 4.55 | 0.00 | - | 4 | 10 | 149.12% |
| PANW200717P00215000 | 2020-07-09 1:02PM EDT | 215.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 76.56% |
| PANW200717P00217500 | 2020-07-07 3:50PM EDT | 217.50 | 0.84 | 0.00 | 4.55 | 0.00 | - | 25 | 33 | 132.03% |
| PANW200717P00220000 | 2020-07-14 10:13AM EDT | 220.00 | 0.27 | 0.00 | 0.17 | +0.09 | +50.00% | 5 | 513 | 58.01% |
| PANW200717P00222500 | 2020-07-10 1:18PM EDT | 222.50 | 0.20 | 0.00 | 0.23 | 0.00 | - | 20 | 52 | 55.37% |
| PANW200717P00225000 | 2020-07-14 12:18PM EDT | 225.00 | 0.32 | 0.05 | 0.32 | -0.52 | -61.90% | 4 | 38 | 54.39% |
| PANW200717P00227500 | 2020-07-14 10:14AM EDT | 227.50 | 1.15 | 0.01 | 1.10 | +0.86 | +296.55% | 4 | 30 | 62.11% |
| PANW200717P00230000 | 2020-07-14 1:54PM EDT | 230.00 | 0.09 | 0.06 | 2.50 | -0.62 | -87.32% | 33 | 387 | 71.24% |
| PANW200717P00232500 | 2020-07-14 3:50PM EDT | 232.50 | 0.50 | 0.03 | 1.31 | -0.05 | -9.09% | 13 | 82 | 51.03% |
| PANW200717P00235000 | 2020-07-14 2:16PM EDT | 235.00 | 0.95 | 0.19 | 2.20 | +0.01 | +1.06% | 19 | 96 | 53.47% |
| PANW200717P00237500 | 2020-07-14 3:50PM EDT | 237.50 | 1.04 | 0.33 | 1.08 | -0.91 | -46.67% | 52 | 127 | 43.19% |
| PANW200717P00240000 | 2020-07-14 3:50PM EDT | 240.00 | 1.65 | 1.30 | 1.65 | -1.70 | -50.75% | 31 | 435 | 42.43% |
| PANW200717P00242500 | 2020-07-14 2:45PM EDT | 242.50 | 3.15 | 1.01 | 3.25 | -1.85 | -37.00% | 10 | 32 | 51.29% |
| PANW200717P00245000 | 2020-07-14 3:50PM EDT | 245.00 | 3.75 | 3.10 | 3.65 | -2.76 | -42.40% | 48 | 159 | 42.99% |
| PANW200717P00247500 | 2020-07-14 9:45AM EDT | 247.50 | 6.70 | 2.97 | 6.90 | -0.55 | -7.59% | 14 | 47 | 64.53% |
| PANW200717P00250000 | 2020-07-14 1:08PM EDT | 250.00 | 10.40 | 6.45 | 8.55 | +1.20 | +13.04% | 4 | 28 | 53.69% |
| PANW200717P00252500 | 2020-07-14 9:50AM EDT | 252.50 | 11.85 | 8.40 | 10.90 | +7.35 | +163.33% | 1 | 23 | 59.03% |
| PANW200717P00255000 | 2020-07-14 11:28AM EDT | 255.00 | 14.65 | 10.50 | 13.10 | +14.65 | - | 11 | 8 | 63.11% |
| PANW200717P00257500 | 2020-07-13 1:04PM EDT | 257.50 | 7.55 | 12.15 | 15.40 | +7.55 | - | - | 1 | 63.33% |
| PANW200717P00260000 | 2020-07-14 10:15AM EDT | 260.00 | 23.75 | 15.05 | 17.80 | +10.89 | +84.68% | 1 | 2 | 73.10% |
| PANW200717P00262500 | 2020-07-14 9:33AM EDT | 262.50 | 21.65 | 16.70 | 20.50 | +21.65 | - | 1 | 102 | 74.61% |
| PANW200717P00265000 | 2020-07-08 1:38PM EDT | 265.00 | 25.85 | 19.50 | 22.60 | 0.00 | - | - | 1 | 80.32% |
| PANW200717P00280000 | 2020-07-14 3:04PM EDT | 280.00 | 37.70 | 34.30 | 37.20 | +37.70 | - | 3 | 0 | 108.84% |
© 2020 Verizon Media. All rights reserved.