NasdaqGS - Delayed Quote • USD
Palo Alto Networks, Inc. (PANW)
At close: 4:00 PM EDT
After hours: 4:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 4/19/2024 7:40 PM | 2024-05-17 | 92.20 | 107.30 | 110.90 | 0.00 | 0.00% | 2 | 1 | 92.48% |
| PANW240621C00185000 | 12/11/2023 5:03 PM | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | 0.00% | 2 | 35 | 216.77% |
| PANW240719C00185000 | 4/15/2024 1:56 PM | 2024-07-19 | 95.82 | 109.80 | 113.40 | 0.00 | 0.00% | 1 | 0 | 68.96% |
| PANW240920C00185000 | 4/17/2024 5:44 PM | 2024-09-20 | 98.95 | 110.45 | 118.20 | 0.00 | 0.00% | 4 | 8 | 62.71% |
| PANW241115C00185000 | 3/22/2024 1:58 PM | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PANW241220C00185000 | 4/8/2024 1:43 PM | 2024-12-20 | 94.65 | 118.00 | 122.65 | 0.00 | 0.00% | - | 15 | 63.11% |
| PANW250117C00185000 | 4/12/2024 1:38 PM | 2025-01-17 | 109.26 | 118.95 | 124.50 | 0.00 | 0.00% | 1 | 567 | 62.41% |
| PANW250321C00185000 | 4/10/2024 5:20 PM | 2025-03-21 | 110.80 | 121.90 | 124.45 | 0.00 | 0.00% | 7 | 7 | 58.61% |
| PANW250620C00185000 | 3/22/2024 1:35 PM | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | 0.00% | 1 | 18 | 38.42% |
| PANW250919C00185000 | 3/21/2024 2:48 PM | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | 0.00% | 1 | 18 | 41.07% |
| PANW260116C00185000 | 3/13/2024 6:02 PM | 2026-01-16 | 135.25 | 122.45 | 125.00 | 0.00 | 0.00% | 2 | 8 | 44.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00185000 | 3/27/2024 6:55 PM | 2024-04-26 | 0.81 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 239.65% |
| PANW240503P00185000 | 4/5/2024 5:56 PM | 2024-05-03 | 0.12 | 0.00 | 0.94 | 0.00 | 0.00% | 1 | 1 | 133.64% |
| PANW240510P00185000 | 4/8/2024 4:13 PM | 2024-05-10 | 0.14 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 104.64% |
| PANW240517P00185000 | 4/23/2024 2:06 PM | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 1 | 64 | 63.28% |
| PANW240621P00185000 | 4/23/2024 3:27 PM | 2024-06-21 | 0.39 | 0.21 | 0.47 | -0.26 | -40.00% | 1 | 600 | 54.44% |
| PANW240719P00185000 | 4/23/2024 5:47 PM | 2024-07-19 | 0.57 | 0.41 | 0.59 | -0.39 | -40.62% | 10 | 124 | 49.02% |
| PANW240816P00185000 | 4/22/2024 5:00 PM | 2024-08-16 | 1.36 | 0.49 | 2.69 | 0.00 | 0.00% | 1 | 2 | 51.44% |
| PANW240920P00185000 | 4/23/2024 4:41 PM | 2024-09-20 | 1.45 | 1.40 | 1.61 | -0.85 | -36.96% | 8 | 91 | 45.20% |
| PANW241115P00185000 | 4/23/2024 2:46 PM | 2024-11-15 | 2.62 | 2.30 | 2.86 | -0.83 | -24.06% | 1 | 33 | 44.04% |
| PANW241220P00185000 | 4/22/2024 2:32 PM | 2024-12-20 | 4.35 | 3.20 | 3.45 | 0.00 | 0.00% | 2 | 39 | 42.73% |
| PANW250117P00185000 | 4/22/2024 1:34 PM | 2025-01-17 | 4.60 | 3.65 | 3.85 | 0.00 | 0.00% | 9 | 785 | 41.64% |
| PANW250321P00185000 | 4/23/2024 6:19 PM | 2025-03-21 | 5.25 | 5.05 | 5.30 | -0.90 | -14.63% | 2 | 482 | 41.05% |
| PANW250620P00185000 | 4/23/2024 2:36 PM | 2025-06-20 | 7.30 | 7.00 | 7.40 | -0.90 | -10.98% | 1 | 39 | 40.38% |
| PANW250919P00185000 | 4/23/2024 5:18 PM | 2025-09-19 | 9.20 | 8.90 | 9.20 | -1.35 | -12.80% | 3 | 8 | 39.45% |
| PANW260116P00185000 | 4/12/2024 4:01 PM | 2026-01-16 | 13.51 | 11.00 | 12.30 | 0.00 | 0.00% | 1 | 19 | 39.59% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
299.65
+3.63%
ADBE Adobe Inc.
472.90
+1.29%
ZS Zscaler, Inc.
176.92
+3.48%
PLTR Palantir Technologies Inc.
21.64
+3.20%
MSFT Microsoft Corporation
407.57
+1.65%
FTNT Fortinet, Inc.
64.80
+1.74%
NET Cloudflare, Inc.
87.88
+3.77%
ORCL Oracle Corporation
115.09
+0.49%
SQ Block, Inc.
75.21
+5.04%
PATH UiPath Inc.
19.55
+3.49%