NasdaqGS - Delayed Quote • USD
Palo Alto Networks, Inc. (PANW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00220000 | 4/23/2024 2:04 PM | 220 | 70.12 | 69.20 | 74.75 | 0.00 | 0.00% | 1 | 2 | 112.50% |
| PANW240503C00240000 | 4/25/2024 1:33 PM | 240 | 45.00 | 50.15 | 53.75 | 0.00 | 0.00% | 1 | 2 | 81.84% |
| PANW240503C00245000 | 4/23/2024 6:29 PM | 245 | 48.89 | 45.75 | 50.10 | 0.00 | 0.00% | 4 | 2 | 94.51% |
| PANW240503C00250000 | 4/25/2024 2:33 PM | 250 | 35.50 | 40.70 | 43.95 | 0.00 | 0.00% | 5 | 15 | 75.73% |
| PANW240503C00255000 | 4/18/2024 2:04 PM | 255 | 25.60 | 36.05 | 39.40 | 0.00 | 0.00% | - | 2 | 74.63% |
| PANW240503C00257500 | 4/18/2024 4:48 PM | 257.5 | 26.55 | 32.90 | 36.30 | 0.00 | 0.00% | - | 5 | 59.91% |
| PANW240503C00260000 | 4/25/2024 2:35 PM | 260 | 25.00 | 31.25 | 33.30 | 0.00 | 0.00% | 5 | 127 | 59.42% |
| PANW240503C00262500 | 4/23/2024 2:04 PM | 262.5 | 28.30 | 27.90 | 30.15 | 0.00 | 0.00% | 2 | 5 | 61.23% |
| PANW240503C00265000 | 4/26/2024 2:50 PM | 265 | 27.35 | 26.85 | 27.65 | 2.81 | 11.45% | 1 | 93 | 51.32% |
| PANW240503C00267500 | 4/24/2024 4:07 PM | 267.5 | 24.85 | 24.50 | 25.50 | 0.00 | 0.00% | 1 | 3 | 51.03% |
| PANW240503C00270000 | 4/26/2024 7:53 PM | 270 | 23.00 | 22.20 | 22.95 | 2.69 | 13.24% | 8 | 127 | 52.34% |
| PANW240503C00272500 | 4/26/2024 1:37 PM | 272.5 | 17.96 | 18.80 | 20.75 | -0.44 | -2.39% | 3 | 746 | 51.10% |
| PANW240503C00275000 | 4/26/2024 6:36 PM | 275 | 19.45 | 17.60 | 19.00 | 4.11 | 26.79% | 3 | 300 | 53.35% |
| PANW240503C00277500 | 4/26/2024 7:21 PM | 277.5 | 17.00 | 14.65 | 16.55 | 3.00 | 21.43% | 6 | 133 | 48.76% |
| PANW240503C00280000 | 4/26/2024 7:53 PM | 280 | 14.50 | 13.35 | 14.55 | 1.50 | 11.54% | 82 | 836 | 47.51% |
| PANW240503C00282500 | 4/26/2024 7:41 PM | 282.5 | 12.63 | 11.75 | 12.70 | 2.18 | 20.86% | 16 | 321 | 46.69% |
| PANW240503C00285000 | 4/26/2024 6:36 PM | 285 | 11.80 | 10.55 | 11.05 | 3.26 | 38.17% | 92 | 423 | 46.48% |
| PANW240503C00287500 | 4/26/2024 7:25 PM | 287.5 | 9.62 | 9.10 | 9.40 | 1.82 | 23.33% | 86 | 338 | 45.48% |
| PANW240503C00290000 | 4/26/2024 7:59 PM | 290 | 7.95 | 7.70 | 7.95 | 1.60 | 25.20% | 478 | 1,340 | 44.95% |
| PANW240503C00292500 | 4/26/2024 7:59 PM | 292.5 | 6.68 | 6.45 | 6.70 | 1.28 | 23.70% | 296 | 329 | 44.81% |
| PANW240503C00295000 | 4/26/2024 7:59 PM | 295 | 5.60 | 5.35 | 5.55 | 1.20 | 27.27% | 407 | 686 | 44.45% |
| PANW240503C00297500 | 4/26/2024 7:55 PM | 297.5 | 4.65 | 4.35 | 4.70 | 1.30 | 38.81% | 565 | 532 | 45.14% |
| PANW240503C00300000 | 4/26/2024 7:59 PM | 300 | 3.80 | 3.60 | 3.85 | 0.94 | 32.87% | 1,434 | 969 | 45.04% |
| PANW240503C00302500 | 4/26/2024 7:59 PM | 302.5 | 3.10 | 2.70 | 3.15 | 0.70 | 29.17% | 809 | 167 | 45.17% |
| PANW240503C00305000 | 4/26/2024 7:59 PM | 305 | 2.46 | 2.16 | 2.69 | 0.53 | 27.46% | 415 | 334 | 46.35% |
| PANW240503C00310000 | 4/26/2024 7:58 PM | 310 | 1.66 | 1.61 | 1.75 | 0.51 | 44.35% | 525 | 969 | 46.61% |
| PANW240503C00315000 | 4/26/2024 7:56 PM | 315 | 1.06 | 1.03 | 1.21 | 0.27 | 34.18% | 210 | 203 | 48.12% |
| PANW240503C00320000 | 4/26/2024 7:59 PM | 320 | 0.75 | 0.68 | 0.78 | 0.22 | 41.51% | 284 | 169 | 48.76% |
| PANW240503C00325000 | 4/26/2024 7:56 PM | 325 | 0.43 | 0.19 | 0.56 | -0.21 | -32.81% | 205 | 99 | 50.68% |
| PANW240503C00330000 | 4/26/2024 7:47 PM | 330 | 0.40 | 0.33 | 0.40 | 0.14 | 53.85% | 57 | 391 | 51.56% |
| PANW240503C00335000 | 4/26/2024 7:17 PM | 335 | 0.28 | 0.21 | 0.36 | -0.03 | -9.68% | 10 | 75 | 54.05% |
| PANW240503C00340000 | 4/26/2024 5:54 PM | 340 | 0.23 | 0.15 | 0.29 | -0.12 | -34.29% | 12 | 134 | 56.25% |
| PANW240503C00345000 | 4/26/2024 6:30 PM | 345 | 0.20 | 0.10 | 0.29 | 0.05 | 33.33% | 194 | 21 | 59.47% |
| PANW240503C00350000 | 4/26/2024 7:57 PM | 350 | 0.06 | 0.07 | 0.30 | -0.06 | -50.00% | 56 | 122 | 63.28% |
| PANW240503C00355000 | 4/24/2024 3:53 PM | 355 | 0.11 | 0.04 | 0.19 | 0.00 | 0.00% | 1 | 12 | 63.09% |
| PANW240503C00360000 | 4/26/2024 6:07 PM | 360 | 0.09 | 0.03 | 0.21 | -0.11 | -55.00% | 8 | 20 | 67.19% |
| PANW240503C00365000 | 4/26/2024 7:34 PM | 365 | 0.04 | 0.02 | 0.96 | -0.02 | -33.33% | 28 | 45 | 87.60% |
| PANW240503C00370000 | 4/19/2024 4:00 PM | 370 | 0.13 | 0.01 | 0.20 | 0.00 | 0.00% | 100 | 100 | 73.34% |
| PANW240503C00375000 | 4/19/2024 4:00 PM | 375 | 0.10 | 0.01 | 0.15 | 0.00 | 0.00% | 70 | 70 | 74.41% |
| PANW240503C00380000 | 4/16/2024 3:45 PM | 380 | 0.09 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 3 | 99.61% |
| PANW240503C00385000 | 4/10/2024 1:30 PM | 385 | 0.14 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 103.56% |
| PANW240503C00395000 | 4/16/2024 3:26 PM | 395 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 182 | 83.20% |
| PANW240503C00400000 | 4/22/2024 3:51 PM | 400 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 17 | 86.33% |
| PANW240503C00405000 | 4/1/2024 5:54 PM | 405 | 0.10 | 0.00 | 0.86 | 0.00 | 0.00% | - | 6 | 116.89% |
| PANW240503C00410000 | 4/15/2024 2:28 PM | 410 | 0.05 | 0.00 | 0.94 | 0.00 | 0.00% | - | 3 | 122.07% |
| PANW240503C00425000 | 4/17/2024 1:30 PM | 425 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 148 | 92.19% |
| PANW240503C00490000 | 3/25/2024 5:45 PM | 490 | 0.10 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 1 | 172.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 4/23/2024 7:55 PM | 150 | 0.22 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 2 | 231.93% |
| PANW240503P00185000 | 4/5/2024 5:56 PM | 185 | 0.12 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 1 | 165.43% |
| PANW240503P00190000 | 3/27/2024 6:56 PM | 190 | 0.06 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 140.63% |
| PANW240503P00200000 | 4/17/2024 4:14 PM | 200 | 0.25 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 6 | 140.33% |
| PANW240503P00205000 | 4/26/2024 4:24 PM | 205 | 0.02 | 0.00 | 0.35 | -0.23 | -92.00% | 1 | 5 | 114.06% |
| PANW240503P00215000 | 4/23/2024 4:17 PM | 215 | 0.05 | 0.00 | 0.94 | 0.00 | 0.00% | 37 | 74 | 116.80% |
| PANW240503P00220000 | 4/26/2024 3:41 PM | 220 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 32 | 74.22% |
| PANW240503P00225000 | 4/24/2024 3:36 PM | 225 | 0.06 | 0.01 | 0.95 | 0.00 | 0.00% | 3 | 24 | 102.15% |
| PANW240503P00230000 | 4/22/2024 7:10 PM | 230 | 0.09 | 0.01 | 0.72 | 0.00 | 0.00% | 6 | 14 | 90.33% |
| PANW240503P00235000 | 4/25/2024 2:52 PM | 235 | 0.09 | 0.02 | 0.40 | 0.00 | 0.00% | 2 | 63 | 76.17% |
| PANW240503P00240000 | 4/26/2024 6:00 PM | 240 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 7 | 369 | 59.18% |
| PANW240503P00245000 | 4/26/2024 7:56 PM | 245 | 0.10 | 0.06 | 0.13 | -0.11 | -52.38% | 37 | 143 | 56.25% |
| PANW240503P00250000 | 4/26/2024 7:59 PM | 250 | 0.14 | 0.06 | 0.18 | -0.02 | -12.50% | 48 | 541 | 52.25% |
| PANW240503P00255000 | 4/26/2024 7:53 PM | 255 | 0.23 | 0.20 | 0.26 | -0.01 | -4.17% | 80 | 453 | 51.47% |
| PANW240503P00257500 | 4/26/2024 7:12 PM | 257.5 | 0.26 | 0.26 | 0.30 | -0.05 | -16.13% | 23 | 126 | 50.00% |
| PANW240503P00260000 | 4/26/2024 7:37 PM | 260 | 0.37 | 0.35 | 0.40 | -0.04 | -9.76% | 63 | 384 | 50.10% |
| PANW240503P00262500 | 4/26/2024 7:58 PM | 262.5 | 0.46 | 0.44 | 0.50 | -0.04 | -8.00% | 86 | 812 | 48.98% |
| PANW240503P00265000 | 4/26/2024 7:59 PM | 265 | 0.58 | 0.56 | 0.92 | -0.12 | -17.14% | 157 | 791 | 52.73% |
| PANW240503P00267500 | 4/26/2024 7:53 PM | 267.5 | 0.72 | 0.72 | 0.80 | -0.19 | -20.88% | 33 | 146 | 47.02% |
| PANW240503P00270000 | 4/26/2024 7:58 PM | 270 | 0.97 | 0.93 | 0.99 | -0.17 | -14.91% | 150 | 361 | 45.80% |
| PANW240503P00272500 | 4/26/2024 7:23 PM | 272.5 | 1.17 | 0.92 | 1.30 | -0.51 | -30.36% | 110 | 312 | 45.46% |
| PANW240503P00275000 | 4/26/2024 7:56 PM | 275 | 1.62 | 1.41 | 1.67 | -0.33 | -16.92% | 119 | 229 | 44.96% |
| PANW240503P00277500 | 4/26/2024 7:47 PM | 277.5 | 2.10 | 1.73 | 2.40 | -0.38 | -15.32% | 207 | 316 | 46.84% |
| PANW240503P00280000 | 4/26/2024 7:59 PM | 280 | 2.56 | 2.43 | 2.74 | -0.54 | -17.42% | 204 | 643 | 44.50% |
| PANW240503P00282500 | 4/26/2024 7:43 PM | 282.5 | 3.30 | 3.15 | 3.40 | -0.60 | -15.38% | 582 | 420 | 43.98% |
| PANW240503P00285000 | 4/26/2024 7:57 PM | 285 | 4.05 | 3.95 | 4.60 | -0.80 | -16.49% | 178 | 736 | 46.29% |
| PANW240503P00287500 | 4/26/2024 7:59 PM | 287.5 | 4.95 | 4.90 | 5.15 | -0.95 | -16.10% | 182 | 416 | 43.37% |
| PANW240503P00290000 | 4/26/2024 7:55 PM | 290 | 6.05 | 6.00 | 6.20 | -1.15 | -15.97% | 363 | 273 | 42.88% |
| PANW240503P00292500 | 4/26/2024 7:56 PM | 292.5 | 7.35 | 7.25 | 7.45 | -1.65 | -18.33% | 188 | 95 | 42.76% |
| PANW240503P00295000 | 4/26/2024 7:54 PM | 295 | 8.68 | 8.60 | 8.85 | -1.35 | -13.46% | 111 | 300 | 42.69% |
| PANW240503P00297500 | 4/26/2024 5:06 PM | 297.5 | 10.16 | 10.15 | 10.90 | -4.14 | -28.95% | 18 | 79 | 45.92% |
| PANW240503P00300000 | 4/26/2024 6:13 PM | 300 | 11.55 | 11.80 | 12.25 | -1.83 | -13.68% | 24 | 59 | 43.82% |
| PANW240503P00305000 | 4/24/2024 5:07 PM | 305 | 14.55 | 15.20 | 16.30 | 0.05 | 0.34% | 1 | 74 | 46.59% |
| PANW240503P00310000 | 4/26/2024 2:59 PM | 310 | 18.62 | 19.60 | 21.70 | 1.32 | 7.63% | 1 | 113 | 58.50% |
| PANW240503P00315000 | 4/24/2024 1:52 PM | 315 | 22.75 | 24.05 | 25.60 | 0.00 | 0.00% | 1 | 18 | 56.74% |
| PANW240503P00320000 | 4/18/2024 3:22 PM | 320 | 30.00 | 28.15 | 29.80 | -7.55 | -20.11% | 1 | 12 | 54.88% |
| PANW240503P00330000 | 4/4/2024 2:10 PM | 330 | 58.83 | 36.80 | 39.75 | 0.00 | 0.00% | 1 | 0 | 66.55% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
ADBE Adobe Inc.
477.56
+0.87%
PLTR Palantir Technologies Inc.
22.52
+3.73%
ZS Zscaler, Inc.
177.05
+1.28%
MSFT Microsoft Corporation
406.32
+1.82%
FTNT Fortinet, Inc.
64.18
+0.23%
ORCL Oracle Corporation
117.21
+2.02%
MDB MongoDB, Inc.
383.80
+4.83%
NET Cloudflare, Inc.
88.01
+1.44%
RBRK Rubrik, Inc.
38.00
+2.70%