Advertisement
Advertisement
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW211203C00285000 | 2021-11-23 9:38AM EST | 285.00 | 244.70 | 247.50 | 254.00 | 0.00 | - | - | 2 | 377.34% |
| PANW211203C00335000 | 2021-11-26 9:45AM EST | 335.00 | 207.00 | 197.50 | 204.50 | 0.00 | - | 1 | 2 | 307.91% |
| PANW211203C00350000 | 2021-11-26 9:45AM EST | 350.00 | 192.00 | 182.80 | 189.20 | 0.00 | - | 1 | 1 | 282.32% |
| PANW211203C00355000 | 2021-12-02 9:32AM EST | 355.00 | 179.70 | 177.00 | 184.40 | +29.00 | +19.24% | 1 | 1 | 252.54% |
| PANW211203C00365000 | 2021-11-26 9:33AM EST | 365.00 | 183.60 | 167.30 | 174.20 | 0.00 | - | 2 | 3 | 241.21% |
| PANW211203C00370000 | 2021-12-01 9:32AM EST | 370.00 | 177.90 | 162.10 | 169.50 | 0.00 | - | 1 | 1 | 237.31% |
| PANW211203C00390000 | 2021-11-22 11:45AM EST | 390.00 | 134.10 | 142.40 | 149.10 | 0.00 | - | - | 2 | 204.10% |
| PANW211203C00410000 | 2021-12-01 9:34AM EST | 410.00 | 134.80 | 122.10 | 129.50 | 0.00 | - | 1 | 1 | 178.52% |
| PANW211203C00415000 | 2021-11-08 10:22AM EST | 415.00 | 99.70 | 117.20 | 124.70 | 0.00 | - | 1 | 1 | 178.91% |
| PANW211203C00420000 | 2021-11-19 10:02AM EST | 420.00 | 107.30 | 112.50 | 119.60 | 0.00 | - | 4 | 0 | 175.88% |
| PANW211203C00430000 | 2021-11-29 1:01PM EST | 430.00 | 118.00 | 101.10 | 110.50 | 0.00 | - | 2 | 0 | 150.68% |
| PANW211203C00435000 | 2021-11-29 1:00PM EST | 435.00 | 113.09 | 97.30 | 104.70 | 0.00 | - | 1 | 2 | 152.25% |
| PANW211203C00440000 | 2021-11-19 3:49PM EST | 440.00 | 88.90 | 92.30 | 99.60 | 0.00 | - | 14 | 8 | 143.31% |
| PANW211203C00445000 | 2021-11-24 1:28PM EST | 445.00 | 102.24 | 87.20 | 94.50 | 0.00 | - | - | 1 | 132.42% |
| PANW211203C00450000 | 2021-12-01 12:15PM EST | 450.00 | 100.00 | 82.40 | 89.30 | 0.00 | - | 4 | 3 | 125.64% |
| PANW211203C00455000 | 2021-11-29 12:59PM EST | 455.00 | 92.92 | 77.90 | 84.40 | 0.00 | - | 1 | 1 | 128.81% |
| PANW211203C00460000 | 2021-11-22 1:04PM EST | 460.00 | 72.60 | 73.10 | 79.30 | +0.60 | +0.83% | 1 | 4 | 123.05% |
| PANW211203C00465000 | 2021-11-19 11:16AM EST | 465.00 | 60.32 | 67.20 | 74.30 | 0.00 | - | 6 | 1 | 101.76% |
| PANW211203C00470000 | 2021-11-17 12:09PM EST | 470.00 | 49.84 | 62.20 | 69.40 | 0.00 | - | - | 2 | 97.02% |
| PANW211203C00480000 | 2021-12-02 3:28PM EST | 480.00 | 57.50 | 54.10 | 58.50 | -13.80 | -19.35% | 17 | 52 | 96.53% |
| PANW211203C00485000 | 2021-12-01 12:59PM EST | 485.00 | 53.50 | 47.90 | 53.70 | 0.00 | - | 1 | 21 | 77.25% |
| PANW211203C00490000 | 2021-11-29 11:47AM EST | 490.00 | 54.54 | 43.00 | 49.10 | 0.00 | - | 2 | 14 | 76.76% |
| PANW211203C00495000 | 2021-11-30 2:52PM EST | 495.00 | 51.36 | 37.70 | 45.50 | 0.00 | - | 2 | 14 | 79.61% |
| PANW211203C00500000 | 2021-12-01 11:19AM EST | 500.00 | 50.11 | 33.70 | 40.50 | 0.00 | - | 4 | 26 | 78.78% |
| PANW211203C00505000 | 2021-11-26 10:07AM EST | 505.00 | 37.87 | 29.10 | 35.50 | 0.00 | - | 1 | 30 | 72.85% |
| PANW211203C00510000 | 2021-12-01 3:23PM EST | 510.00 | 20.85 | 23.80 | 31.00 | 0.00 | - | 2 | 29 | 65.33% |
| PANW211203C00515000 | 2021-12-01 11:53AM EST | 515.00 | 36.60 | 19.90 | 24.50 | 0.00 | - | 2 | 57 | 54.39% |
| PANW211203C00520000 | 2021-12-02 11:25AM EST | 520.00 | 20.55 | 15.60 | 20.50 | +5.99 | +41.14% | 1 | 59 | 52.86% |
| PANW211203C00525000 | 2021-12-02 12:43PM EST | 525.00 | 14.50 | 12.00 | 15.90 | +3.90 | +36.79% | 2 | 120 | 63.31% |
| PANW211203C00530000 | 2021-12-02 3:03PM EST | 530.00 | 10.84 | 8.50 | 11.60 | +2.57 | +31.08% | 4 | 95 | 55.27% |
| PANW211203C00535000 | 2021-12-02 2:17PM EST | 535.00 | 6.60 | 5.70 | 8.80 | -1.40 | -17.50% | 10 | 135 | 54.74% |
| PANW211203C00540000 | 2021-12-02 3:59PM EST | 540.00 | 4.50 | 3.70 | 5.20 | +0.50 | +12.50% | 85 | 149 | 46.05% |
| PANW211203C00545000 | 2021-12-02 3:55PM EST | 545.00 | 2.86 | 2.05 | 3.50 | +0.76 | +36.19% | 113 | 134 | 46.11% |
| PANW211203C00550000 | 2021-12-02 3:55PM EST | 550.00 | 2.08 | 1.30 | 2.70 | +0.18 | +9.47% | 175 | 443 | 49.85% |
| PANW211203C00555000 | 2021-12-02 3:50PM EST | 555.00 | 0.90 | 0.65 | 1.30 | -0.25 | -21.74% | 118 | 163 | 45.19% |
| PANW211203C00560000 | 2021-12-02 3:55PM EST | 560.00 | 0.50 | 0.50 | 0.65 | -0.30 | -37.50% | 513 | 1,219 | 43.58% |
| PANW211203C00565000 | 2021-12-02 3:56PM EST | 565.00 | 0.35 | 0.15 | 0.60 | -0.35 | -50.00% | 50 | 141 | 49.00% |
| PANW211203C00570000 | 2021-12-02 12:36PM EST | 570.00 | 0.20 | 0.05 | 1.70 | -0.30 | -60.00% | 21 | 144 | 60.06% |
| PANW211203C00575000 | 2021-12-02 11:32AM EST | 575.00 | 0.15 | 0.15 | 0.45 | -0.30 | -66.67% | 56 | 88 | 53.22% |
| PANW211203C00580000 | 2021-12-02 1:24PM EST | 580.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 27 | 89 | 56.64% |
| PANW211203C00585000 | 2021-12-01 12:33PM EST | 585.00 | 0.15 | 0.05 | 4.30 | 0.00 | - | 10 | 48 | 98.10% |
| PANW211203C00590000 | 2021-12-02 3:13PM EST | 590.00 | 1.91 | 0.00 | 1.75 | +1.51 | +377.50% | 15 | 63 | 83.86% |
| PANW211203C00600000 | 2021-12-02 2:20PM EST | 600.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 57 | 158 | 64.45% |
| PANW211203C00610000 | 2021-12-02 2:56PM EST | 610.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 67 | 69.14% |
| PANW211203C00620000 | 2021-12-02 1:12PM EST | 620.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 12 | 49 | 71.48% |
| PANW211203C00630000 | 2021-12-02 12:12PM EST | 630.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 35 | 39 | 119.97% |
| PANW211203C00640000 | 2021-12-01 1:29PM EST | 640.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 162.82% |
| PANW211203C00650000 | 2021-11-18 1:55PM EST | 650.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | - | 5 | 123.44% |
| PANW211203C00750000 | 2021-11-22 3:06PM EST | 750.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 9 | 5 | 263.57% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW211203P00255000 | 2021-11-12 3:36PM EST | 255.00 | 1.09 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 554.79% |
| PANW211203P00260000 | 2021-11-12 3:39PM EST | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 544.14% |
| PANW211203P00330000 | 2021-12-02 11:27AM EST | 330.00 | 0.10 | 0.00 | 2.75 | -0.51 | -83.61% | 2 | 3 | 353.32% |
| PANW211203P00370000 | 2021-11-19 1:26PM EST | 370.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 305.47% |
| PANW211203P00375000 | 2021-11-23 3:50PM EST | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 163.28% |
| PANW211203P00395000 | 2021-11-30 1:42PM EST | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 150.78% |
| PANW211203P00400000 | 2021-12-01 10:11AM EST | 400.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 163.67% |
| PANW211203P00410000 | 2021-11-22 10:21AM EST | 410.00 | 3.15 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 233.64% |
| PANW211203P00415000 | 2021-11-22 10:21AM EST | 415.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 225.00% |
| PANW211203P00420000 | 2021-11-19 10:18AM EST | 420.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 216.41% |
| PANW211203P00425000 | 2021-11-04 12:12PM EST | 425.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | - | 4 | 207.91% |
| PANW211203P00430000 | 2021-11-22 9:38AM EST | 430.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 199.46% |
| PANW211203P00435000 | 2021-11-22 9:38AM EST | 435.00 | 0.79 | 0.00 | 4.20 | 0.00 | - | 3 | 6 | 189.99% |
| PANW211203P00440000 | 2021-11-30 10:58AM EST | 440.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 16 | 21 | 182.67% |
| PANW211203P00445000 | 2021-12-02 9:30AM EST | 445.00 | 0.10 | 0.00 | 2.70 | -2.50 | -96.15% | 1 | 31 | 157.03% |
| PANW211203P00450000 | 2021-11-23 3:23PM EST | 450.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 9 | 67 | 166.04% |
| PANW211203P00455000 | 2021-11-30 10:22AM EST | 455.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 16 | 101.37% |
| PANW211203P00460000 | 2021-12-02 10:32AM EST | 460.00 | 0.43 | 0.00 | 2.70 | +0.33 | +330.00% | 5 | 66 | 133.98% |
| PANW211203P00465000 | 2021-12-01 12:59PM EST | 465.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 75.00% |
| PANW211203P00470000 | 2021-12-02 9:39AM EST | 470.00 | 0.10 | 0.00 | 2.70 | +0.05 | +100.00% | 12 | 105 | 118.73% |
| PANW211203P00475000 | 2021-12-02 9:57AM EST | 475.00 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 6 | 69 | 124.83% |
| PANW211203P00480000 | 2021-12-01 12:54PM EST | 480.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 40 | 115.85% |
| PANW211203P00485000 | 2021-11-23 3:58PM EST | 485.00 | 1.83 | 0.05 | 4.80 | 0.00 | - | 9 | 30 | 112.11% |
| PANW211203P00490000 | 2021-12-01 3:59PM EST | 490.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 100.00% |
| PANW211203P00495000 | 2021-12-01 3:56PM EST | 495.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 10 | 57 | 92.26% |
| PANW211203P00500000 | 2021-12-01 3:59PM EST | 500.00 | 0.25 | 0.00 | 1.25 | -0.75 | -75.00% | 13 | 163 | 60.11% |
| PANW211203P00505000 | 2021-12-02 9:57AM EST | 505.00 | 0.42 | 0.00 | 1.25 | -0.48 | -53.33% | 2 | 70 | 53.13% |
| PANW211203P00510000 | 2021-12-02 2:16PM EST | 510.00 | 0.53 | 0.25 | 1.30 | -1.43 | -72.96% | 23 | 194 | 56.03% |
| PANW211203P00515000 | 2021-12-02 3:07PM EST | 515.00 | 0.63 | 0.55 | 1.40 | -1.82 | -74.29% | 24 | 96 | 49.02% |
| PANW211203P00520000 | 2021-12-02 3:07PM EST | 520.00 | 1.63 | 1.05 | 1.95 | -2.57 | -61.19% | 39 | 244 | 45.83% |
| PANW211203P00525000 | 2021-12-02 3:41PM EST | 525.00 | 2.38 | 1.55 | 2.95 | -1.22 | -33.89% | 58 | 137 | 44.17% |
| PANW211203P00530000 | 2021-12-02 2:34PM EST | 530.00 | 3.50 | 3.10 | 4.40 | -4.80 | -57.83% | 70 | 141 | 42.73% |
| PANW211203P00535000 | 2021-12-02 3:13PM EST | 535.00 | 3.80 | 4.50 | 6.80 | -7.20 | -65.45% | 28 | 86 | 43.97% |
| PANW211203P00540000 | 2021-12-02 2:17PM EST | 540.00 | 7.75 | 7.30 | 10.30 | -6.25 | -44.64% | 29 | 104 | 48.65% |
| PANW211203P00545000 | 2021-12-02 2:17PM EST | 545.00 | 10.70 | 9.50 | 13.00 | -3.58 | -25.07% | 5 | 66 | 44.67% |
| PANW211203P00550000 | 2021-12-01 2:27PM EST | 550.00 | 17.00 | 12.50 | 17.50 | -1.66 | -8.90% | 1 | 31 | 50.68% |
| PANW211203P00555000 | 2021-12-02 9:43AM EST | 555.00 | 14.40 | 17.20 | 23.60 | +0.50 | +3.60% | 4 | 20 | 68.80% |
| PANW211203P00560000 | 2021-12-01 11:40AM EST | 560.00 | 14.50 | 21.90 | 29.90 | 0.00 | - | 10 | 14 | 51.37% |
| PANW211203P00570000 | 2021-11-30 9:56AM EST | 570.00 | 18.00 | 31.90 | 39.50 | 0.00 | - | 1 | 2 | 62.06% |
| PANW211203P00580000 | 2021-12-02 12:21PM EST | 580.00 | 40.00 | 40.90 | 48.00 | +6.00 | +17.65% | 3 | 3 | 104.03% |
| PANW211203P00585000 | 2021-12-01 11:53AM EST | 585.00 | 34.30 | 47.20 | 52.20 | 0.00 | - | 1 | 5 | 102.15% |
| PANW211203P00600000 | 2021-11-22 1:15PM EST | 600.00 | 57.50 | 61.10 | 67.90 | -8.50 | -12.88% | 1 | 1 | 130.64% |
| PANW211203P00620000 | 2021-11-22 12:01PM EST | 620.00 | 91.91 | 79.50 | 87.80 | 0.00 | - | 5 | 5 | 154.54% |
| PANW211203P00630000 | 2021-12-01 1:07PM EST | 630.00 | 94.29 | 90.80 | 97.40 | 0.00 | - | 1 | 1 | 160.62% |
| PANW211203P00640000 | 2021-11-24 2:45PM EST | 640.00 | 91.40 | 100.60 | 107.90 | 0.00 | - | - | 0 | 179.30% |
| PANW211203P00650000 | 2021-11-24 11:22AM EST | 650.00 | 107.00 | 110.70 | 117.80 | 0.00 | - | - | 1 | 188.96% |
| PANW211203P00710000 | 2021-11-22 9:55AM EST | 710.00 | 180.30 | 170.50 | 177.90 | 0.00 | - | - | 1 | 251.07% |
| PANW211203P00730000 | 2021-11-22 9:39AM EST | 730.00 | 202.70 | 190.40 | 198.00 | 0.00 | - | - | 0 | 271.17% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
