NYSE - Delayed Quote • USD
Palantir Technologies Inc. (PLTR)
At close: 4:00 PM EDT
After hours: 5:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00001000 | 4/19/2024 6:40 PM | 1 | 19.88 | 18.25 | 21.40 | -0.67 | -3.26% | 360 | 17 | 4,687.50% |
| PLTR240419C00002000 | 4/19/2024 7:07 PM | 2 | 18.73 | 17.60 | 19.15 | -0.59 | -3.05% | 540 | 41 | 4,112.50% |
| PLTR240419C00003000 | 4/19/2024 7:07 PM | 3 | 17.76 | 15.80 | 18.50 | -0.42 | -2.31% | 600 | 13 | 3,812.50% |
| PLTR240419C00004000 | 4/19/2024 7:27 PM | 4 | 16.60 | 16.00 | 17.50 | -0.45 | -2.64% | 420 | 28 | 2,118.75% |
| PLTR240419C00005000 | 4/19/2024 7:27 PM | 5 | 15.61 | 14.95 | 16.90 | -0.26 | -1.64% | 435 | 76 | 2,075.00% |
| PLTR240419C00006000 | 4/19/2024 7:06 PM | 6 | 14.27 | 14.10 | 15.45 | -1.05 | -6.85% | 285 | 30 | 1,637.50% |
| PLTR240419C00007000 | 4/19/2024 6:17 PM | 7 | 13.50 | 13.25 | 13.65 | -0.73 | -5.13% | 180 | 63 | 1,282.81% |
| PLTR240419C00008000 | 4/19/2024 7:09 PM | 8 | 12.53 | 12.20 | 12.65 | -0.52 | -3.98% | 90 | 118 | 1,137.50% |
| PLTR240419C00009000 | 4/19/2024 7:00 PM | 9 | 11.37 | 10.45 | 12.10 | -0.77 | -6.34% | 5 | 119 | 1,403.13% |
| PLTR240419C00010000 | 4/19/2024 7:40 PM | 10 | 10.48 | 9.50 | 11.35 | -0.64 | -5.76% | 40 | 121 | 1,403.13% |
| PLTR240419C00011000 | 4/19/2024 6:57 PM | 11 | 9.40 | 9.25 | 10.05 | -0.65 | -6.47% | 4 | 391 | 792.19% |
| PLTR240419C00012000 | 4/19/2024 7:11 PM | 12 | 8.45 | 8.25 | 8.65 | -0.60 | -6.63% | 55 | 388 | 696.88% |
| PLTR240419C00013000 | 4/19/2024 7:46 PM | 13 | 7.40 | 6.40 | 7.60 | -0.70 | -8.64% | 17 | 365 | 565.63% |
| PLTR240419C00014000 | 4/18/2024 3:11 PM | 14 | 6.55 | 6.30 | 6.95 | -0.80 | -10.88% | 73 | 1,860 | 509.38% |
| PLTR240419C00015000 | 4/19/2024 6:04 PM | 15 | 5.58 | 5.35 | 5.60 | -0.67 | -10.72% | 130 | 2,209 | 237.50% |
| PLTR240419C00016000 | 4/19/2024 7:52 PM | 16 | 4.45 | 4.25 | 5.15 | -0.60 | -11.88% | 70 | 1,916 | 404.69% |
| PLTR240419C00017000 | 4/19/2024 7:48 PM | 17 | 3.46 | 3.35 | 3.65 | -0.54 | -13.50% | 179 | 3,338 | 200.00% |
| PLTR240419C00018000 | 4/19/2024 7:56 PM | 18 | 2.40 | 2.23 | 2.55 | -0.75 | -23.81% | 355 | 5,435 | 185.16% |
| PLTR240419C00018500 | 4/19/2024 6:48 PM | 18.5 | 1.86 | 1.75 | 2.21 | -0.94 | -33.57% | 10 | 69 | 98.44% |
| PLTR240419C00019000 | 4/19/2024 7:40 PM | 19 | 1.43 | 1.28 | 1.70 | -0.71 | -33.18% | 263 | 12,241 | 87.50% |
| PLTR240419C00019500 | 4/19/2024 7:48 PM | 19.5 | 0.97 | 0.73 | 1.20 | -0.63 | -39.38% | 35 | 268 | 142.19% |
| PLTR240419C00020000 | 4/19/2024 7:58 PM | 20 | 0.47 | 0.44 | 0.50 | -0.66 | -58.41% | 2,931 | 4,829 | 40.63% |
| PLTR240419C00020500 | 4/19/2024 7:58 PM | 20.5 | 0.01 | 0.00 | 0.02 | -0.65 | -98.48% | 3,564 | 439 | 7.81% |
| PLTR240419C00021000 | 4/19/2024 7:48 PM | 21 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 11,710 | 6,792 | 32.81% |
| PLTR240419C00021500 | 4/19/2024 7:48 PM | 21.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7,841 | 4,882 | 53.13% |
| PLTR240419C00022000 | 4/19/2024 7:45 PM | 22 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,113 | 14,286 | 65.63% |
| PLTR240419C00022500 | 4/19/2024 7:52 PM | 22.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,157 | 9,907 | 81.25% |
| PLTR240419C00023000 | 4/19/2024 7:59 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,907 | 20,144 | 96.88% |
| PLTR240419C00023500 | 4/19/2024 7:45 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 444 | 16,171 | 112.50% |
| PLTR240419C00024000 | 4/19/2024 7:54 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,217 | 23,638 | 131.25% |
| PLTR240419C00024500 | 4/19/2024 7:49 PM | 24.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 19,141 | 143.75% |
| PLTR240419C00025000 | 4/19/2024 7:38 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 366 | 63,557 | 156.25% |
| PLTR240419C00025500 | 4/19/2024 5:28 PM | 25.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 5,026 | 175.00% |
| PLTR240419C00026000 | 4/19/2024 7:47 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 11,807 | 50.00% |
| PLTR240419C00026500 | 4/19/2024 5:39 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,694 | 193.75% |
| PLTR240419C00027000 | 4/19/2024 5:17 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 13,404 | 212.50% |
| PLTR240419C00027500 | 4/18/2024 6:42 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,863 | 225.00% |
| PLTR240419C00028000 | 4/19/2024 6:53 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 7,593 | 237.50% |
| PLTR240419C00028500 | 4/17/2024 4:42 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,920 | 50.00% |
| PLTR240419C00029000 | 4/19/2024 7:13 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 5,307 | 262.50% |
| PLTR240419C00029500 | 4/17/2024 4:07 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 176 | 262.50% |
| PLTR240419C00030000 | 4/19/2024 6:38 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 23,489 | 50.00% |
| PLTR240419C00031000 | 4/19/2024 6:03 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 3,428 | 50.00% |
| PLTR240419C00032000 | 4/19/2024 6:19 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3,475 | 50.00% |
| PLTR240419C00033000 | 4/18/2024 2:27 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,190 | 337.50% |
| PLTR240419C00034000 | 4/15/2024 5:11 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,484 | 350.00% |
| PLTR240419C00035000 | 4/18/2024 5:43 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 6,170 | 375.00% |
| PLTR240419C00036000 | 4/8/2024 2:46 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 1,395 | 50.00% |
| PLTR240419C00037000 | 4/15/2024 6:37 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,271 | 50.00% |
| PLTR240419C00038000 | 4/4/2024 7:56 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,345 | 50.00% |
| PLTR240419C00039000 | 4/16/2024 1:30 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 495 | 50.00% |
| PLTR240419C00040000 | 4/19/2024 4:34 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11,642 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00004000 | 11/1/2023 5:24 PM | 4 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 4 | 1,412.50% |
| PLTR240419P00005000 | 4/11/2024 4:20 PM | 5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,040 | 1,000.00% |
| PLTR240419P00006000 | 4/11/2024 4:22 PM | 6 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,239 | 850.00% |
| PLTR240419P00007000 | 3/11/2024 6:07 PM | 7 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,386 | 862.50% |
| PLTR240419P00008000 | 4/15/2024 3:22 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 927 | 675.00% |
| PLTR240419P00009000 | 2/28/2024 7:12 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 632 | 600.00% |
| PLTR240419P00010000 | 4/15/2024 6:11 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,104 | 525.00% |
| PLTR240419P00011000 | 4/16/2024 3:42 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,858 | 450.00% |
| PLTR240419P00012000 | 4/18/2024 7:45 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 9,430 | 387.50% |
| PLTR240419P00013000 | 4/18/2024 4:08 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 8,248 | 337.50% |
| PLTR240419P00014000 | 4/17/2024 3:41 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6,586 | 287.50% |
| PLTR240419P00015000 | 4/19/2024 7:57 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 8,236 | 237.50% |
| PLTR240419P00016000 | 4/19/2024 4:29 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6,314 | 193.75% |
| PLTR240419P00017000 | 4/19/2024 7:46 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 7,360 | 150.00% |
| PLTR240419P00018000 | 4/19/2024 7:45 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 5,644 | 112.50% |
| PLTR240419P00018500 | 4/19/2024 7:09 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 946 | 87.50% |
| PLTR240419P00019000 | 4/19/2024 7:03 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 17,175 | 68.75% |
| PLTR240419P00019500 | 4/19/2024 7:34 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 1,766 | 53.13% |
| PLTR240419P00020000 | 4/19/2024 7:57 PM | 20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,383 | 17,400 | 29.69% |
| PLTR240419P00020500 | 4/19/2024 7:59 PM | 20.5 | 0.04 | 0.03 | 0.22 | -0.01 | -20.00% | 9,775 | 6,234 | 47.66% |
| PLTR240419P00021000 | 4/19/2024 7:59 PM | 21 | 0.54 | 0.50 | 0.71 | 0.37 | 217.65% | 13,607 | 13,992 | 59.38% |
| PLTR240419P00021500 | 4/19/2024 7:59 PM | 21.5 | 1.07 | 0.91 | 1.26 | 0.59 | 122.92% | 12,645 | 15,914 | 81.25% |
| PLTR240419P00022000 | 4/19/2024 7:58 PM | 22 | 1.63 | 1.49 | 1.76 | 0.70 | 75.27% | 3,219 | 15,078 | 125.00% |
| PLTR240419P00022500 | 4/19/2024 7:58 PM | 22.5 | 2.05 | 1.90 | 2.26 | 0.69 | 50.74% | 1,012 | 5,188 | 126.56% |
| PLTR240419P00023000 | 4/19/2024 7:59 PM | 23 | 2.54 | 2.40 | 2.77 | 0.64 | 33.68% | 1,124 | 11,850 | 151.56% |
| PLTR240419P00023500 | 4/19/2024 7:56 PM | 23.5 | 3.14 | 2.93 | 3.40 | 0.74 | 30.83% | 214 | 2,189 | 217.19% |
| PLTR240419P00024000 | 4/19/2024 7:38 PM | 24 | 3.55 | 3.40 | 3.65 | 0.67 | 23.26% | 150 | 1,711 | 232.03% |
| PLTR240419P00024500 | 4/19/2024 7:57 PM | 24.5 | 4.06 | 3.95 | 5.05 | 0.66 | 19.41% | 187 | 2,937 | 388.67% |
| PLTR240419P00025000 | 4/19/2024 7:31 PM | 25 | 4.55 | 4.15 | 4.85 | 0.70 | 18.18% | 122 | 1,562 | 361.72% |
| PLTR240419P00025500 | 4/19/2024 2:08 PM | 25.5 | 4.55 | 4.05 | 6.05 | 0.38 | 9.11% | 4 | 41 | 206.25% |
| PLTR240419P00026000 | 4/19/2024 7:25 PM | 26 | 5.45 | 5.10 | 6.25 | 0.55 | 11.22% | 13 | 2,212 | 326.56% |
| PLTR240419P00026500 | 4/17/2024 7:48 PM | 26.5 | 5.05 | 5.15 | 6.35 | 0.00 | 0.00% | 180 | 5 | 427.34% |
| PLTR240419P00027000 | 4/19/2024 7:04 PM | 27 | 6.61 | 5.90 | 6.75 | 0.66 | 11.09% | 68 | 177 | 403.13% |
| PLTR240419P00027500 | 4/19/2024 7:06 PM | 27.5 | 7.15 | 6.05 | 7.50 | 0.70 | 10.85% | 52 | 55 | 525.78% |
| PLTR240419P00028000 | 4/19/2024 7:35 PM | 28 | 7.50 | 7.20 | 8.20 | 0.25 | 3.45% | 23 | 573 | 413.28% |
| PLTR240419P00028500 | 4/18/2024 2:32 PM | 28.5 | 7.30 | 6.80 | 8.80 | 0.00 | 0.00% | 54 | 12 | 667.97% |
| PLTR240419P00029000 | 4/18/2024 2:56 PM | 29 | 7.65 | 7.50 | 9.55 | 0.00 | 0.00% | 1 | 5 | 764.06% |
| PLTR240419P00029500 | 4/19/2024 4:29 PM | 29.5 | 9.00 | 8.15 | 9.25 | 0.85 | 10.43% | 6 | 0 | 491.41% |
| PLTR240419P00030000 | 4/19/2024 7:35 PM | 30 | 9.56 | 9.15 | 10.55 | 0.91 | 10.52% | 10 | 20 | 557.81% |
| PLTR240419P00031000 | 4/19/2024 7:06 PM | 31 | 10.65 | 10.15 | 11.05 | 1.60 | 17.68% | 22 | 0 | 428.13% |
| PLTR240419P00032000 | 4/18/2024 2:02 PM | 32 | 11.05 | 10.85 | 12.55 | 0.00 | 0.00% | 16 | 0 | 537.50% |
| PLTR240419P00033000 | 4/16/2024 3:38 PM | 33 | 12.65 | 11.60 | 12.75 | 1.40 | 12.44% | 3 | 0 | 596.88% |
| PLTR240419P00034000 | 4/19/2024 7:06 PM | 34 | 13.65 | 12.55 | 14.25 | 1.00 | 7.91% | 3 | 0 | 846.09% |
| PLTR240419P00035000 | 4/18/2024 2:08 PM | 35 | 14.65 | 13.60 | 15.60 | 0.65 | 4.64% | 4 | 10 | 525.00% |
| PLTR240419P00036000 | 4/19/2024 1:41 PM | 36 | 14.85 | 14.60 | 14.80 | 2.60 | 21.22% | 1 | 0 | 0.00% |
| PLTR240419P00037000 | 4/19/2024 7:12 PM | 37 | 16.45 | 16.10 | 17.60 | 1.91 | 13.14% | 30 | 0 | 757.81% |
| PLTR240419P00038000 | 4/19/2024 7:13 PM | 38 | 17.03 | 16.30 | 18.55 | 0.38 | 2.28% | 90 | 0 | 1,064.84% |
| PLTR240419P00039000 | 4/19/2024 7:14 PM | 39 | 18.53 | 17.35 | 19.55 | 0.28 | 1.53% | 120 | 0 | 1,091.41% |
| PLTR240419P00040000 | 4/19/2024 7:14 PM | 40 | 19.50 | 18.45 | 20.60 | 1.25 | 6.85% | 63 | 0 | 1,134.38% |
Related Tickers
MSFT Microsoft Corporation
399.12
-1.27%
PANW Palo Alto Networks, Inc.
277.71
-1.22%
CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
PATH UiPath Inc.
18.75
-1.52%
ADBE Adobe Inc.
465.02
-1.72%
SQ Block, Inc.
70.42
-2.28%
ORCL Oracle Corporation
114.88
-0.97%
NET Cloudflare, Inc.
84.10
-3.01%
AFRM Affirm Holdings, Inc.
31.01
-0.45%
ZS Zscaler, Inc.
169.21
-2.17%