PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW190426C002000002019-04-05 1:34PM EDT200.0039.1033.3037.850.00-1161.13%
PANW190426C002200002019-03-28 3:31PM EDT220.0020.0013.7018.100.00-1169.92%
PANW190426C002250002019-04-18 12:42PM EDT225.0011.3010.7511.95-10.45-48.05%11143.34%
PANW190426C002300002019-04-18 12:45PM EDT230.007.207.057.55-5.25-42.17%13010335.94%
PANW190426C002325002019-04-18 12:34PM EDT232.505.475.255.75-5.73-51.16%844334.27%
PANW190426C002350002019-04-18 3:57PM EDT235.003.953.804.20-3.95-50.00%5417132.96%
PANW190426C002375002019-04-18 3:39PM EDT237.502.602.532.85-3.90-60.00%982831.28%
PANW190426C002400002019-04-18 3:54PM EDT240.001.651.541.87-2.60-61.18%6521930.48%
PANW190426C002425002019-04-18 3:57PM EDT242.500.950.841.17-1.98-67.58%12116829.98%
PANW190426C002450002019-04-18 3:17PM EDT245.000.450.000.78-1.51-77.04%9311330.79%
PANW190426C002475002019-04-18 3:51PM EDT247.500.250.210.48-1.13-81.88%2224231.01%
PANW190426C002500002019-04-18 3:58PM EDT250.000.160.150.25-0.66-80.49%6277530.27%
PANW190426C002525002019-04-18 11:44AM EDT252.500.130.050.11-0.32-71.11%1713229.20%
PANW190426C002550002019-04-18 11:17AM EDT255.000.040.040.06-0.20-83.33%1213829.59%
PANW190426C002575002019-04-16 2:02PM EDT257.500.700.000.110.00-54035.84%
PANW190426C002600002019-04-18 2:17PM EDT260.000.030.000.07-0.51-94.44%35236.43%
PANW190426C002625002019-04-18 10:59AM EDT262.500.090.000.82-0.12-57.14%22153.47%
PANW190426C002650002019-04-17 10:03AM EDT265.000.090.002.480.00-11674.51%
PANW190426C002700002019-04-18 11:17AM EDT270.000.020.002.37-0.03-60.00%11281.71%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW190426P001750002019-03-18 12:07AM EDT175.000.360.002.130.00-20151.03%
PANW190426P001900002019-03-18 11:58AM EDT190.000.330.000.570.00-2189.26%
PANW190426P002025002019-03-18 12:07AM EDT202.500.630.002.140.00-5588.72%
PANW190426P002050002019-04-12 11:13AM EDT205.000.050.010.520.00-1761.04%
PANW190426P002150002019-04-18 10:25AM EDT215.000.410.080.19+0.26+173.33%53840.53%
PANW190426P002200002019-04-18 2:52PM EDT220.000.380.160.49-0.65-63.11%741639.70%
PANW190426P002250002019-04-18 3:51PM EDT225.000.740.570.96+0.21+39.62%8615336.67%
PANW190426P002275002019-04-18 1:58PM EDT227.501.340.991.20+0.24+21.82%9112333.57%
PANW190426P002300002019-04-18 3:30PM EDT230.001.791.501.83+0.09+5.29%14017833.42%
PANW190426P002325002019-04-18 3:02PM EDT232.502.852.212.59+0.85+42.50%15312232.52%
PANW190426P002350002019-04-18 3:41PM EDT235.003.453.153.55+0.67+24.10%13119131.38%
PANW190426P002375002019-04-18 3:46PM EDT237.504.684.304.80+1.08+30.00%6718630.52%
PANW190426P002400002019-04-18 3:30PM EDT240.006.285.856.30+1.28+25.60%5418129.47%
PANW190426P002425002019-04-18 3:16PM EDT242.508.377.608.15+2.27+37.21%376629.32%
PANW190426P002450002019-04-18 2:48PM EDT245.0010.249.1010.35+2.69+35.63%318631.18%
PANW190426P002475002019-04-18 2:06PM EDT247.5012.7610.6514.15+4.21+49.24%35751.93%