Advertisement
Advertisement
U.S. markets open in 6 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
159.11+7.33 (+4.83%)
At close: 04:00PM EST
158.25 -0.86 (-0.54%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW230127C000700002023-01-12 2:07PM EST70.0066.250.000.000.00--00.00%
PANW230127C000750002023-01-13 10:52AM EST75.0061.850.000.000.00--00.00%
PANW230127C000800002023-01-24 10:43AM EST80.0070.460.000.000.00-200.00%
PANW230127C000900002023-01-19 1:56PM EST90.0051.050.000.000.00--00.00%
PANW230127C001000002023-01-17 11:47AM EST100.0041.480.000.000.00-100.00%
PANW230127C001100002023-01-20 12:51PM EST110.0035.300.000.000.00-200.00%
PANW230127C001150002022-12-23 11:01AM EST115.0027.1029.8531.450.00-440.00%
PANW230127C001200002023-01-25 10:28AM EST120.0027.050.000.000.00-100.00%
PANW230127C001230002023-01-10 11:26AM EST123.0012.250.000.000.00--00.00%
PANW230127C001240002023-01-18 11:11AM EST124.0019.300.000.000.00-100.00%
PANW230127C001250002023-01-26 10:59AM EST125.0030.610.000.000.00-100.00%
PANW230127C001260002023-01-09 3:52PM EST126.0010.950.000.000.00--00.00%
PANW230127C001270002023-01-25 12:26PM EST127.0021.700.000.000.00-400.00%
PANW230127C001300002023-01-26 10:59AM EST130.0025.630.000.000.00-100.00%
PANW230127C001310002023-01-13 11:00AM EST131.007.100.000.000.00--00.00%
PANW230127C001320002023-01-26 3:11PM EST132.0027.000.000.000.00-100.00%
PANW230127C001330002023-01-19 11:53AM EST133.008.400.000.000.00-300.00%
PANW230127C001340002023-01-20 10:22AM EST134.0010.450.000.000.00-100.00%
PANW230127C001350002023-01-23 12:22PM EST135.0013.750.000.000.00-300.00%
PANW230127C001360002023-01-24 10:16AM EST136.0014.850.000.000.00-700.00%
PANW230127C001370002023-01-26 2:49PM EST137.0022.100.000.000.00-400.00%
PANW230127C001380002023-01-19 10:59AM EST138.004.850.000.000.00-900.00%
PANW230127C001390002023-01-24 12:16PM EST139.0012.500.000.000.00-1600.00%
PANW230127C001400002023-01-26 3:51PM EST140.0018.350.000.000.00-800.00%
PANW230127C001410002023-01-26 11:42AM EST141.0015.020.000.000.00-100.00%
PANW230127C001420002023-01-26 11:05AM EST142.0013.000.000.000.00-1700.00%
PANW230127C001430002023-01-26 3:30PM EST143.0016.410.000.000.00-4600.00%
PANW230127C001440002023-01-26 1:01PM EST144.0013.780.000.000.00-6700.00%
PANW230127C001450002023-01-26 3:30PM EST145.0014.440.000.000.00-7300.00%
PANW230127C001460002023-01-26 3:57PM EST146.0012.800.000.000.00-6900.00%
PANW230127C001470002023-01-26 3:38PM EST147.0012.750.000.000.00-12000.00%
PANW230127C001480002023-01-26 3:55PM EST148.0010.800.000.000.00-12000.00%
PANW230127C001490002023-01-26 2:16PM EST149.009.520.000.000.00-11200.00%
PANW230127C001500002023-01-26 3:30PM EST150.009.700.000.000.00-13800.00%
PANW230127C001525002023-01-26 3:59PM EST152.506.700.000.000.00-1,31100.00%
PANW230127C001550002023-01-26 3:58PM EST155.004.510.000.000.00-79000.00%
PANW230127C001575002023-01-26 3:55PM EST157.502.180.000.000.00-3,36300.00%
PANW230127C001600002023-01-26 3:59PM EST160.001.070.000.000.00-2,07303.13%
PANW230127C001625002023-01-26 3:59PM EST162.500.330.000.000.00-494012.50%
PANW230127C001650002023-01-26 3:36PM EST165.000.150.000.000.00-65012.50%
PANW230127C001700002023-01-24 11:50AM EST170.000.080.000.000.00-44025.00%
PANW230127C001750002023-01-26 3:54PM EST175.000.020.000.000.00-1050.00%
PANW230127C001800002023-01-26 12:55PM EST180.000.010.000.000.00-1050.00%
PANW230127C001850002023-01-18 12:07PM EST185.000.040.000.000.00-3050.00%
PANW230127C001900002022-12-16 9:59AM EST190.000.310.000.050.00-11135.94%
PANW230127C001950002022-12-19 1:54PM EST195.000.550.000.340.00-33197.66%
PutsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PANW230127P000850002023-01-13 11:52AM EST85.000.030.000.000.00--050.00%
PANW230127P001000002023-01-17 2:23PM EST100.000.020.000.000.00-30050.00%
PANW230127P001100002023-01-17 1:40PM EST110.000.040.000.000.00-21050.00%
PANW230127P001150002023-01-23 3:55PM EST115.000.010.000.000.00-25050.00%
PANW230127P001200002023-01-26 10:59AM EST120.000.010.000.000.00-1050.00%
PANW230127P001230002023-01-23 3:40PM EST123.000.010.000.000.00-20050.00%
PANW230127P001240002023-01-26 9:51AM EST124.000.020.000.000.00-1050.00%
PANW230127P001250002023-01-26 10:59AM EST125.000.030.000.000.00-1050.00%
PANW230127P001260002023-01-23 3:25PM EST126.000.020.000.000.00-80050.00%
PANW230127P001270002023-01-23 3:25PM EST127.000.020.000.000.00-120050.00%
PANW230127P001280002023-01-24 11:50AM EST128.000.020.000.000.00-6050.00%
PANW230127P001290002023-01-25 1:46PM EST129.000.010.000.000.00-5050.00%
PANW230127P001300002023-01-24 2:41PM EST130.000.020.000.000.00-35050.00%
PANW230127P001310002023-01-25 10:41AM EST131.000.040.000.000.00-11050.00%
PANW230127P001320002023-01-25 1:47PM EST132.000.010.000.000.00-1050.00%
PANW230127P001330002023-01-24 11:50AM EST133.000.040.000.000.00-6050.00%
PANW230127P001340002023-01-24 9:42AM EST134.000.090.000.000.00-15050.00%
PANW230127P001350002023-01-26 2:34PM EST135.000.010.000.000.00-27050.00%
PANW230127P001360002023-01-26 3:07PM EST136.000.010.000.000.00-12050.00%
PANW230127P001370002023-01-26 3:27PM EST137.000.010.000.000.00-3050.00%
PANW230127P001380002023-01-25 1:05PM EST138.000.050.000.000.00-1050.00%
PANW230127P001390002023-01-26 3:57PM EST139.000.020.000.000.00-508050.00%
PANW230127P001400002023-01-26 3:39PM EST140.000.010.000.000.00-29050.00%
PANW230127P001410002023-01-26 10:54AM EST141.000.020.000.000.00-101050.00%
PANW230127P001420002023-01-26 3:53PM EST142.000.010.000.000.00-6050.00%
PANW230127P001430002023-01-26 9:30AM EST143.000.030.000.000.00-2050.00%
PANW230127P001440002023-01-26 2:51PM EST144.000.020.000.000.00-177050.00%
PANW230127P001450002023-01-26 3:09PM EST145.000.030.000.000.00-313050.00%
PANW230127P001460002023-01-26 2:41PM EST146.000.020.000.000.00-29050.00%
PANW230127P001470002023-01-26 12:43PM EST147.000.030.000.000.00-13025.00%
PANW230127P001480002023-01-26 3:05PM EST148.000.030.000.000.00-70025.00%
PANW230127P001490002023-01-26 2:14PM EST149.000.040.000.000.00-37025.00%
PANW230127P001500002023-01-26 2:41PM EST150.000.050.000.000.00-153025.00%
PANW230127P001550002023-01-26 3:47PM EST155.000.300.000.000.00-547012.50%
PANW230127P001600002023-01-26 3:53PM EST160.002.300.000.000.00-34900.00%
PANW230127P001650002023-01-26 9:34AM EST165.009.010.000.000.00-4000.00%
PANW230127P001700002022-12-28 2:45PM EST170.0032.900.000.000.00-7300.00%
Advertisement
Advertisement