PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW190621C001000002019-06-07 10:55AM EDT100.00141.44104.30108.850.00-813669.34%
PANW190621C001100002019-06-20 11:15AM EDT110.0099.0096.3097.00+4.00+4.21%50172281.25%
PANW190621C001150002019-06-13 1:49PM EDT115.0092.0389.3594.000.00-10052293.75%
PANW190621C001200002019-06-20 11:51AM EDT120.0089.1486.0087.20+1.99+2.28%200237394.92%
PANW190621C001250002019-06-10 12:02AM EDT125.0080.7579.6083.800.00-30269.53%
PANW190621C001300002019-06-07 10:55AM EDT130.00112.6474.5579.000.00-11276.17%
PANW190621C001400002019-06-12 3:54PM EDT140.0063.0764.2568.950.00-41404.98%
PANW190621C001450002019-06-19 2:28PM EDT145.0062.5061.1562.050.00-14258.01%
PANW190621C001500002019-06-20 9:45AM EDT150.0062.2754.2559.00+5.12+8.96%199350.00%
PANW190621C001550002019-06-19 12:23PM EDT155.0052.0049.3053.800.00-10093314.36%
PANW190621C001600002019-06-07 12:51PM EDT160.0037.2144.4049.000.00-341146.09%
PANW190621C001650002019-06-07 10:55AM EDT165.0062.5339.6543.850.00-57141.80%
PANW190621C001700002019-06-18 2:04PM EDT170.0036.5534.5539.000.00-134128.91%
PANW190621C001750002019-06-14 11:14AM EDT175.0028.0029.8534.100.00-440131.64%
PANW190621C001800002019-06-20 11:09AM EDT180.0029.5224.5528.40+1.99+7.23%166172.75%
PANW190621C001850002019-06-20 10:32AM EDT185.0025.7021.3022.10+4.50+21.23%1011669.92%
PANW190621C001900002019-06-20 11:18AM EDT190.0018.8016.3517.00+0.17+0.91%109351.17%
PANW190621C001950002019-06-20 2:09PM EDT195.0012.8011.3512.00-0.88-6.43%238758.30%
PANW190621C001975002019-06-20 2:06PM EDT197.5010.258.859.50-1.60-13.50%1916348.54%
PANW190621C002000002019-06-20 3:12PM EDT200.006.706.407.10-2.25-25.14%3064141.50%
PANW190621C002025002019-06-20 3:04PM EDT202.504.704.204.75-2.58-35.44%3121333.89%
PANW190621C002050002019-06-20 3:57PM EDT205.002.242.312.58-2.81-55.64%11640026.81%
PANW190621C002075002019-06-20 3:46PM EDT207.501.050.911.11-2.12-66.88%15132624.56%
PANW190621C002100002019-06-20 3:57PM EDT210.000.290.290.38-1.28-81.53%35672524.32%
PANW190621C002125002019-06-20 3:19PM EDT212.500.110.050.14-0.64-85.33%18922926.37%
PANW190621C002150002019-06-20 3:04PM EDT215.000.030.000.12-0.30-90.91%22727533.40%
PANW190621C002175002019-06-20 12:18PM EDT217.500.100.000.13-0.03-23.08%499141.60%
PANW190621C002200002019-06-20 10:28AM EDT220.000.050.000.03-0.03-37.50%71,16338.67%
PANW190621C002225002019-06-20 9:32AM EDT222.500.050.000.02-0.02-28.57%237242.19%
PANW190621C002250002019-06-18 12:07PM EDT225.000.010.000.130.00-542055.86%
PANW190621C002275002019-06-12 10:12AM EDT227.500.060.000.130.00-120062.11%
PANW190621C002300002019-06-20 10:06AM EDT230.000.050.000.01+0.01+25.00%41,20250.00%
PANW190621C002325002019-06-10 9:33AM EDT232.500.050.000.130.00-140773.83%
PANW190621C002350002019-06-19 3:38PM EDT235.000.010.020.010.00-510566.41%
PANW190621C002375002019-06-20 9:52AM EDT237.500.010.000.13-0.07-87.50%1150184.77%
PANW190621C002400002019-06-20 11:15AM EDT240.000.010.000.06-0.03-75.00%11,28182.03%
PANW190621C002425002019-06-12 2:42PM EDT242.500.040.050.190.00-173104.30%
PANW190621C002450002019-06-04 11:40AM EDT245.000.050.000.130.00-20114100.78%
PANW190621C002475002019-06-04 11:40AM EDT247.500.040.000.130.00-2025105.86%
PANW190621C002500002019-06-19 1:48PM EDT250.000.020.000.030.00-81,63893.75%
PANW190621C002550002019-06-03 10:14AM EDT255.000.020.000.130.00-119121.09%
PANW190621C002600002019-06-20 1:27PM EDT260.000.010.000.01-0.03-75.00%3958100.00%
PANW190621C002650002019-06-12 10:17AM EDT265.000.010.000.130.00-327139.84%
PANW190621C002700002019-06-20 10:23AM EDT270.000.020.000.03-0.02-50.00%3695128.13%
PANW190621C002750002019-05-22 10:31AM EDT275.000.700.050.350.00--1182.62%
PANW190621C002800002019-06-20 10:23AM EDT280.000.030.000.01+0.01+50.00%1946131.25%
PANW190621C002850002019-05-22 9:58AM EDT285.000.250.000.290.00--1192.77%
PANW190621C002900002019-06-17 10:33AM EDT290.000.010.000.030.00-1109157.81%
PANW190621C003000002019-06-20 1:34PM EDT300.000.030.000.07+0.01+50.00%1116185.94%
PANW190621C003100002019-06-07 11:10AM EDT310.000.200.000.110.00-154209.38%
PANW190621C003200002019-06-07 11:10AM EDT320.000.100.000.070.00-619214.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW190621P000900002019-06-07 10:56AM EDT90.000.080.000.350.00-1573487.11%
PANW190621P000950002019-05-24 1:23PM EDT95.000.050.000.350.00-163457.81%
PANW190621P001000002019-05-23 10:19AM EDT100.000.030.000.020.00-1030318.75%
PANW190621P001050002019-05-23 10:22AM EDT105.000.030.000.020.00-1318300.00%
PANW190621P001100002019-06-19 12:21PM EDT110.000.010.000.020.00-16197281.25%
PANW190621P001150002019-05-29 3:04PM EDT115.000.040.000.020.00-122262.50%
PANW190621P001200002019-05-30 2:34PM EDT120.000.070.000.020.00-970243.75%
PANW190621P001250002019-06-04 11:55AM EDT125.000.030.010.020.00-640234.38%
PANW190621P001300002019-05-30 12:50PM EDT130.000.050.000.110.00-2212247.66%
PANW190621P001350002019-05-30 2:06PM EDT135.000.050.000.320.00-219262.11%
PANW190621P001400002019-06-07 10:56AM EDT140.000.240.000.130.00-1268215.63%
PANW190621P001450002019-06-13 9:38AM EDT145.000.030.000.070.00-1143184.38%
PANW190621P001500002019-06-04 3:35PM EDT150.000.030.000.010.00-15129137.50%
PANW190621P001550002019-06-14 9:41AM EDT155.000.010.000.010.00-20151125.00%
PANW190621P001600002019-06-11 10:04AM EDT160.000.020.000.010.00-9198112.50%
PANW190621P001650002019-06-11 10:04AM EDT165.000.030.040.010.00-9169117.97%
PANW190621P001700002019-06-18 9:50AM EDT170.000.010.000.010.00-216987.50%
PANW190621P001750002019-06-17 12:48PM EDT175.000.010.000.010.00-167075.00%
PANW190621P001800002019-06-14 3:40PM EDT180.000.050.000.010.00-171,75564.06%
PANW190621P001850002019-06-20 1:34PM EDT185.000.030.000.01+0.02+200.00%134053.13%
PANW190621P001900002019-06-19 3:03PM EDT190.000.010.050.130.00-1755358.98%
PANW190621P001950002019-06-20 3:37PM EDT195.000.020.020.12-0.04-66.67%1989345.70%
PANW190621P001975002019-06-20 1:34PM EDT197.500.040.000.06-0.05-55.56%826132.81%
PANW190621P002000002019-06-20 3:37PM EDT200.000.100.040.15-0.05-33.33%631,04030.37%
PANW190621P002025002019-06-20 3:16PM EDT202.500.310.210.34-0.09-22.50%4823527.20%
PANW190621P002050002019-06-20 3:28PM EDT205.000.740.710.94+0.18+32.14%15121826.83%
PANW190621P002075002019-06-20 3:05PM EDT207.501.941.732.07+0.79+68.70%16313626.22%
PANW190621P002100002019-06-20 3:04PM EDT210.003.503.254.00+1.14+48.31%32686430.18%
PANW190621P002125002019-06-20 11:15AM EDT212.503.955.606.40-2.85-41.91%418639.16%
PANW190621P002150002019-06-20 3:07PM EDT215.008.458.058.70-0.20-2.31%7720142.92%
PANW190621P002175002019-06-20 10:24AM EDT217.506.5510.5011.40-3.85-37.02%27158.69%
PANW190621P002200002019-06-20 1:36PM EDT220.0011.9513.0513.70-0.01-0.08%6242060.06%
PANW190621P002225002019-06-20 11:47AM EDT222.5013.2515.5516.30-2.20-14.24%61072.36%
PANW190621P002250002019-06-20 9:56AM EDT225.0011.0018.0518.85-4.90-30.82%101058.79%
PANW190621P002275002019-05-24 11:13AM EDT227.5017.7519.6022.050.00-10114.94%
PANW190621P002300002019-06-12 10:46AM EDT230.0025.8522.7523.950.00-6193102.44%
PANW190621P002325002019-05-23 2:41PM EDT232.5021.7024.8527.100.00--080.27%
PANW190621P002350002019-06-05 9:41AM EDT235.0034.0026.0530.600.00-100170.70%
PANW190621P002375002019-06-03 10:48AM EDT237.5039.1028.7533.200.00-2092.19%
PANW190621P002400002019-06-12 11:11AM EDT240.0036.4031.0035.550.00-110186.96%
PANW190621P002475002019-05-30 9:41AM EDT247.5046.2238.6042.850.00---205.76%
PANW190621P002500002019-06-05 12:51PM EDT250.0052.5041.0045.650.00-201222.51%
PANW190621P002600002019-05-31 9:44AM EDT260.0059.1051.0055.750.00-221110.94%
PANW190621P002700002019-06-07 10:56AM EDT270.0069.5061.0065.600.00-100279.10%
PANW190621P002800002019-06-07 10:56AM EDT280.0038.2071.1075.400.00-2525298.14%