PANW - Palo Alto Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW200717C001200002020-07-09 1:53PM EDT120.00127.50123.25125.950.00-9898406.45%
PANW200717C001350002020-06-22 6:51PM EDT135.0099.23108.15111.100.00-10359.38%
PANW200717C001400002020-07-14 3:09PM EDT140.00102.75103.25105.95+8.57+9.10%5051327.54%
PANW200717C001500002020-06-22 3:02PM EDT150.0084.4293.1596.450.00-11325.98%
PANW200717C001700002020-06-29 10:07AM EDT170.0052.4273.2576.000.00-10229.98%
PANW200717C001750002020-06-18 10:26AM EDT175.0054.4368.3071.100.00-88220.31%
PANW200717C001800002020-07-01 12:04PM EDT180.0050.3263.1066.500.00-34223.68%
PANW200717C001850002020-07-14 12:09PM EDT185.0056.7558.2061.25+15.22+36.65%11196.88%
PANW200717C001900002020-06-26 3:37PM EDT190.0036.5453.2056.400.00-111187.70%
PANW200717C001950002020-06-15 12:46PM EDT195.0031.6048.1051.350.00-12170.41%
PANW200717C002000002020-07-10 11:06AM EDT200.0048.2743.1046.300.00-155153.52%
PANW200717C002075002020-07-14 3:41PM EDT207.5035.8835.7038.35-3.73-9.42%56114.16%
PANW200717C002100002020-07-13 2:22PM EDT210.0038.9733.2036.100.00-230117.29%
PANW200717C002125002020-07-13 2:53PM EDT212.5034.7631.0033.550.00-42108.50%
PANW200717C002150002020-07-08 2:32PM EDT215.0025.4828.5030.950.00-3398.05%
PANW200717C002175002020-06-29 9:51AM EDT217.509.1026.1528.900.00--2104.79%
PANW200717C002200002020-07-14 3:50PM EDT220.0024.8023.8525.60-3.07-11.02%5811170.61%
PANW200717C002225002020-07-09 9:41AM EDT222.5024.9021.1023.150.00-11166.80%
PANW200717C002250002020-07-14 2:35PM EDT225.0017.6018.3021.85-4.00-18.52%46791.99%
PANW200717C002275002020-07-09 11:43AM EDT227.5017.2715.9520.150.00-12950.29%
PANW200717C002300002020-07-14 1:37PM EDT230.0013.1113.2517.35-6.00-31.40%2924484.38%
PANW200717C002325002020-07-14 10:58AM EDT232.5010.5011.0515.30-11.10-51.39%52782.45%
PANW200717C002350002020-07-14 11:05AM EDT235.007.159.0012.35-9.85-57.94%1910166.48%
PANW200717C002375002020-07-14 2:35PM EDT237.506.306.759.20-1.62-20.45%148747.71%
PANW200717C002400002020-07-14 3:23PM EDT240.005.065.607.05-0.13-2.50%8356043.36%
PANW200717C002425002020-07-14 3:06PM EDT242.503.403.305.55-7.90-69.91%246345.07%
PANW200717C002450002020-07-14 3:57PM EDT245.003.553.204.00+0.77+27.70%10411643.23%
PANW200717C002475002020-07-14 2:26PM EDT247.502.151.825.00+0.08+3.86%157367.58%
PANW200717C002500002020-07-14 3:59PM EDT250.002.001.763.50+0.50+33.33%5053,46551.27%
PANW200717C002525002020-07-14 3:56PM EDT252.501.311.322.42-0.05-3.68%284851.00%
PANW200717C002550002020-07-14 3:56PM EDT255.001.030.961.36-0.21-16.94%1538551.88%
PANW200717C002575002020-07-14 3:47PM EDT257.500.580.581.96+0.02+3.57%82757.86%
PANW200717C002600002020-07-14 3:57PM EDT260.000.600.560.86+0.10+20.00%5921253.91%
PANW200717C002625002020-07-13 1:15PM EDT262.501.210.240.860.00-101056.06%
PANW200717C002650002020-07-13 2:34PM EDT265.000.410.111.040.00-224862.45%
PANW200717C002700002020-07-14 9:47AM EDT270.000.120.060.33-0.28-70.00%940158.69%
PANW200717C002750002020-07-13 10:40AM EDT275.000.500.002.22+0.50--198.63%
PANW200717C002800002020-07-02 10:33AM EDT280.000.100.001.500.00-110099.51%
PANW200717C002900002020-07-13 3:26PM EDT290.000.120.000.180.00-10614582.81%
PANW200717C003000002020-07-08 3:24PM EDT300.000.200.001.000.00-20106126.66%
PANW200717C003100002020-06-22 6:51PM EDT310.000.820.004.500.00-2121198.44%
PANW200717C003200002020-07-13 11:32AM EDT320.000.010.000.160.00-5061121.48%
PANW200717C003300002020-06-22 6:51PM EDT330.000.300.004.650.00-11236.77%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW200717P001400002020-06-22 6:51PM EDT140.000.590.002.130.00-44361.23%
PANW200717P001500002020-06-22 6:51PM EDT150.000.420.000.080.00-450203.13%
PANW200717P001600002020-06-22 6:51PM EDT160.000.770.000.090.00-55180.47%
PANW200717P001650002020-07-07 3:42PM EDT165.000.080.000.090.00-17168.75%
PANW200717P001700002020-07-06 10:38AM EDT170.000.040.000.040.00-247143.75%
PANW200717P001750002020-06-19 3:49PM EDT175.000.670.002.130.00-22235.35%
PANW200717P001800002020-06-22 6:51PM EDT180.001.280.113.550.00-23248.58%
PANW200717P001850002020-06-23 2:16PM EDT185.000.570.004.650.00-1445246.24%
PANW200717P001900002020-06-29 11:26AM EDT190.000.600.002.130.00-1116187.50%
PANW200717P001950002020-07-08 2:09PM EDT195.000.130.002.650.00-463181.35%
PANW200717P002000002020-07-13 1:05PM EDT200.000.110.010.160.00-11,172100.00%
PANW200717P002050002020-07-13 1:05PM EDT205.000.580.001.800.00-12136.23%
PANW200717P002075002020-07-09 9:30AM EDT207.500.790.002.310.00-236137.21%
PANW200717P002100002020-07-14 11:36AM EDT210.000.100.020.15-0.05-33.33%281178.91%
PANW200717P002125002020-06-30 1:56PM EDT212.501.970.004.550.00-410149.12%
PANW200717P002150002020-07-09 1:02PM EDT215.000.130.000.350.00-12576.56%
PANW200717P002175002020-07-07 3:50PM EDT217.500.840.004.550.00-2533132.03%
PANW200717P002200002020-07-14 10:13AM EDT220.000.270.000.17+0.09+50.00%551358.01%
PANW200717P002225002020-07-10 1:18PM EDT222.500.200.000.230.00-205255.37%
PANW200717P002250002020-07-14 12:18PM EDT225.000.320.050.32-0.52-61.90%43854.39%
PANW200717P002275002020-07-14 10:14AM EDT227.501.150.011.10+0.86+296.55%43062.11%
PANW200717P002300002020-07-14 1:54PM EDT230.000.090.062.50-0.62-87.32%3338771.24%
PANW200717P002325002020-07-14 3:50PM EDT232.500.500.031.31-0.05-9.09%138251.03%
PANW200717P002350002020-07-14 2:16PM EDT235.000.950.192.20+0.01+1.06%199653.47%
PANW200717P002375002020-07-14 3:50PM EDT237.501.040.331.08-0.91-46.67%5212743.19%
PANW200717P002400002020-07-14 3:50PM EDT240.001.651.301.65-1.70-50.75%3143542.43%
PANW200717P002425002020-07-14 2:45PM EDT242.503.151.013.25-1.85-37.00%103251.29%
PANW200717P002450002020-07-14 3:50PM EDT245.003.753.103.65-2.76-42.40%4815942.99%
PANW200717P002475002020-07-14 9:45AM EDT247.506.702.976.90-0.55-7.59%144764.53%
PANW200717P002500002020-07-14 1:08PM EDT250.0010.406.458.55+1.20+13.04%42853.69%
PANW200717P002525002020-07-14 9:50AM EDT252.5011.858.4010.90+7.35+163.33%12359.03%
PANW200717P002550002020-07-14 11:28AM EDT255.0014.6510.5013.10+14.65-11863.11%
PANW200717P002575002020-07-13 1:04PM EDT257.507.5512.1515.40+7.55--163.33%
PANW200717P002600002020-07-14 10:15AM EDT260.0023.7515.0517.80+10.89+84.68%1273.10%
PANW200717P002625002020-07-14 9:33AM EDT262.5021.6516.7020.50+21.65-110274.61%
PANW200717P002650002020-07-08 1:38PM EDT265.0025.8519.5022.600.00--180.32%
PANW200717P002800002020-07-14 3:04PM EDT280.0037.7034.3037.20+37.70-30108.84%